CTCP Đầu tư và Phát triển Giáo dục Hà Nội (eid)

28
0.50
(1.82%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		0.50 1.82% 69,800 0 0
26.90
28
28
2 tháng
(2024-07-22) 		1.50 5.66% 244,000 -13,000 -0.4
26.50
28
28
3 tháng
(2024-06-21) 		2.50 9.80% 457,000 -15,000 -0.4
25.20
28
28
6 tháng
(2024-03-25) 		4.32 18.26% 1,348,000 -19,600 -0.5
21.51
28
28
12 tháng
(2023-09-25) 		8.57 44.09% 3,816,800 -1,177,800 -24.9
17.26
28
28
24 tháng
(2022-09-30) 		9.05 47.73% 6,663,107 -1,445,500 -30.4
15.41
28
28
36 tháng
(2021-10-05) 		8.40 42.83% 10,868,087 -1,902,600 -40.8
15.41
28
28
60 tháng
(2019-10-16) 		18.39 191.31% 19,366,432 -1,733,735 -34.0
8.14
28
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
19.22
 400 20.19 20.72 19.13 100 0 0.0
16/09/2022
20.19
 2,040 20.37 20.37 18.95 900 400 0.0
15/09/2022
20.37
 1,000 19.40 21.17 19.40 600 0 0.0
14/09/2022
19.40
 1,100 19.75 19.75 18.78 100 0 0.0
13/09/2022
19.75
 1,804 19.13 20.10 18.95 100 0 0.0
12/09/2022
19.13
 530 20.37 20.37 18.95 100 0 0.0
09/09/2022
20.37
 3,100 20.81 20.81 18.86 600 0 0.0
08/09/2022
20.81
 1,700 20.81 20.81 20.81 0 0 0
07/09/2022
20.81
 1,700 21.08 21.79 19.40 300 0 0.0
06/09/2022
21.08
 8,200 22.14 22.14 20.37 600 1,100 -0.0
05/09/2022
22.14
 33,800 20.19 22.14 19.13 20,800 0 0.5
31/08/2022
20.19
 21,100 18.42 20.19 17.80 18,800 0 0.4
30/08/2022
18.42
 900 17.80 18.51 17.98 700 0 0.0
29/08/2022
17.80
 4,900 18.42 18.51 17.80 1,700 0 0.0
26/08/2022
18.42
 3,000 18.60 18.60 17.89 1,400 0 0.0
25/08/2022
18.60
 2,000 18.60 18.60 17.89 600 0 0.0
24/08/2022
18.60
 5,600 18.33 18.60 18.42 400 0 0.0
23/08/2022
18.33
 1,000 18.51 18.51 18.33 1,000 0 0.0
22/08/2022
18.51
 3,700 18.51 18.51 17.80 100 0 0.0
19/08/2022
18.51
 100 18.60 18.60 18.51 0 0 0
18/08/2022
18.60
 3,700 18.51 18.95 17.80 300 0 0.0
17/08/2022
18.51
 1,800 18.51 18.51 17.80 300 0 0.0
16/08/2022
18.51
 13,000 18.51 18.51 18.33 0 0 0
15/08/2022
18.51
 2,400 18.51 18.60 17.89 100 0 0.0
12/08/2022
18.51
 1,900 18.33 18.60 18.24 300 0 0.0
11/08/2022
18.33
 4,841 18.42 18.42 18.16 200 0 0.0
10/08/2022
18.42
 3,900 18.42 18.42 17.98 100 0 0.0
09/08/2022
18.42
 3,700 18.42 18.42 17.80 100 0 0.0
08/08/2022
18.42
 4,505 18.16 18.51 17.71 600 0 0.0
05/08/2022
18.16
 3,800 18.07 18.86 17.71 2,300 0 0.0
04/08/2022
18.07
 18,500 18.33 18.33 17.71 0 0 0
03/08/2022
18.33
 336 18.33 18.33 18.33 0 100 -0.0
02/08/2022
18.33
 1,700 18.42 18.42 18.33 100 0 0.0
01/08/2022
18.42
 22,000 18.78 18.78 17.45 200 0 0.0
29/07/2022
18.78
 4,000 18.86 18.86 18.24 3,300 0 0.1
28/07/2022
18.86
 9,646 18.24 19.04 17.98 9,300 0 0.2
27/07/2022
18.24
 1,500 18.33 18.33 17.27 300 0 0.0
26/07/2022
18.33
 2,000 16.92 18.60 17.00 600 100 0.0
25/07/2022
16.92
 12,139 18.78 18.78 16.92 5,000 0 0.1
22/07/2022
18.78
 200 17.80 18.78 17.00 100 100 0.0
21/07/2022
17.80
 2,100 18.51 19.13 17.80 2,000 0 0.0
20/07/2022
18.51
 3,900 18.60 18.60 17.71 1,300 0 0.0
19/07/2022
18.60
 8,500 17.89 18.60 17.71 900 0 0.0
18/07/2022
17.89
 900 17.89 18.07 17.45 200 0 0.0
15/07/2022
17.89
 2,655 17.71 18.16 17.71 200 0 0.0
14/07/2022
17.71
 12,209 17.18 17.89 17.54 100 0 0.0
13/07/2022
17.18
 1,000 17.36 17.36 17.00 0 0 0
12/07/2022
17.36
 540 17.09 17.71 16.92 200 0 0.0
11/07/2022
17.09
 1,300 17.09 17.45 17.00 500 0 0.0
08/07/2022
17.09
 1,600 17.00 17.09 16.83 600 0 0.0
07/07/2022
17.00
 400 17.09 17.62 17.00 200 0 0.0
06/07/2022
17.09
 28,100 17.09 17.09 16.83 400 15,500 -0.3
05/07/2022
17.09
 4,900 17.27 17.71 17.09 100 100 0
04/07/2022
17.27
 12,000 18.24 18.24 17.27 0 12,000 -0.2
01/07/2022
18.24
 0 18.24 18.24 18.24 0 0 0
30/06/2022
18.24
 1,700 18.51 18.51 17.45 1,300 0 0.0
29/06/2022
18.51
 5,510 17.71 18.60 17.27 4,200 0 0.1
28/06/2022
17.71
 71,000 17.71 18.16 17.71 700 68,000 -1.3
27/06/2022
17.71
 8,010 17.54 18.16 17.27 800 800 0.0
24/06/2022
17.54
 16,500 17.71 17.71 16.92 2,500 12,900 -0.2
23/06/2022
17.71
 13,030 17.71 18.24 16.38 300 0 0.0
22/06/2022
17.71
 6,900 17.98 18.42 17.27 200 0 0.0
21/06/2022
17.98
 5,600 17.89 17.98 17.27 1,100 0 0.0
20/06/2022
17.89
 13,366 18.16 18.16 17.27 100 0 0.0
17/06/2022
18.16
 4,510 18.86 19.04 18.07 1,000 0 0.0
16/06/2022
18.86
 4,100 18.42 19.13 18.16 400 0 0.0
15/06/2022
18.42
 1,800 18.42 19.84 18.16 800 0 0.0
14/06/2022
18.42
 6,900 18.60 18.60 17.71 0 0 0
13/06/2022
18.60
 8,800 18.86 18.86 18.16 400 0 0.0
10/06/2022
18.86
 300 19.04 19.04 18.86 0 0 0
09/06/2022
19.04
 300 19.04 19.48 19.04 100 0 0.0
08/06/2022
19.04
 2,900 18.95 19.04 18.86 200 0 0.0
07/06/2022
18.95
 1,700 19.04 19.04 18.24 100 0 0.0
06/06/2022
19.04
 2,020 19.40 19.40 19.04 0 0 0
03/06/2022
19.40
 900 19.48 19.48 18.24 100 0 0.0
02/06/2022
19.48
 4,000 19.48 19.48 17.89 700 0 0.0
01/06/2022
19.48
 500 19.40 19.48 19.40 0 0 0
31/05/2022
19.40
 3,400 19.84 19.84 18.24 1,700 500 0.0
30/05/2022
19.84
 700 19.84 19.84 18.42 100 0 0.0
27/05/2022
19.84
 9,530 18.95 19.93 18.16 7,800 0 0.2
26/05/2022
18.95
 3,200 18.60 19.04 18.16 300 0 0.0
25/05/2022
18.60
 500 18.42 18.60 17.80 0 0 0
24/05/2022
18.42
 1,300 18.16 18.60 17.80 200 0 0.0
23/05/2022
18.16
 1,200 18.42 18.42 17.80 0 100 -0.0
20/05/2022
18.42
 2,000 18.24 19.04 18.24 300 0 0.0
19/05/2022
18.24
 600 18.24 18.60 18.07 200 0 0.0
18/05/2022
18.24
 9,700 18.60 18.60 17.27 200 0 0.0
17/05/2022
18.60
 10,010 17.27 18.60 17.71 1,000 0 0.0
16/05/2022
17.27
 8,200 16.83 18.07 16.83 2,200 1,500 0.0
13/05/2022
16.83
 13,400 17.80 18.69 16.83 100 0 0.0
12/05/2022
17.80
 4,800 18.60 18.69 17.80 0 0 0
11/05/2022
18.60
 1,710 18.42 18.78 18.42 200 0 0.0
10/05/2022
18.42
 7,920 17.71 18.42 17.36 1,600 0 0.0
09/05/2022
17.71
 18,200 18.78 18.78 17.71 100 0 0.0
06/05/2022
18.78
 5,200 18.86 18.86 18.42 100 0 0.0
05/05/2022
18.86
 6,400 19.22 19.22 18.42 100 0 0.0
04/05/2022
19.22
 4,852 20.10 20.10 18.60 100 0 0.0
29/04/2022
20.10
 32,121 18.95 20.10 18.16 26,000 0 0.6
28/04/2022
18.95
 6,608 18.51 19.40 18.51 400 0 0.0
27/04/2022
18.51
 12,300 17.27 18.60 17.54 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |