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

28
0
(0%)
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)
26/04/2022
17.27
 44,652 17.54 17.54 15.85 1,400 0 0.0
25/04/2022
17.54
 47,000 19.40 19.48 17.54 0 0 0
22/04/2022
19.40
 11,300 19.66 19.66 18.16 5,600 0 0.1
21/04/2022
19.66
 25,400 19.93 19.93 17.98 5,600 0 0.1
20/04/2022
19.93
 20,900 20.28 20.28 18.33 100 0 0.0
19/04/2022
20.28
 19,000 20.28 20.28 20.02 0 0 0
18/04/2022
20.28
 13,200 20.28 20.46 20.19 500 0 0.0
15/04/2022
20.28
 7,000 20.37 20.46 20.19 0 0 0
14/04/2022
20.37
 10,500 20.28 20.46 19.93 100 3,200 -0.1
13/04/2022
20.28
 6,005 20.37 20.46 20.19 0 0 0
12/04/2022
20.37
 8,100 20.46 20.46 20.19 0 0 0
08/04/2022
20.46
 43,200 20.28 20.81 20.19 2,800 25,200 -0.5
07/04/2022
20.28
 18,800 20.37 20.37 20.19 1,000 0 0.0
06/04/2022
20.37
 13,748 20.46 20.46 20.19 100 0 0.0
05/04/2022
20.46
 53,646 20.46 20.46 20.28 200 50,800 -1.2
04/04/2022
20.46
 18,290 20.46 20.55 20.37 0 4,400 -0.1
01/04/2022
20.46
 17,850 20.64 20.64 20.28 0 11,700 -0.3
31/03/2022
20.64
 20,800 20.37 20.72 20.19 7,300 2,300 0.1
30/03/2022
20.37
 12,700 20.37 20.81 20.28 300 7,400 -0.2
29/03/2022
20.37
 10,850 20.37 20.37 20.37 0 8,400 -0.2
28/03/2022
20.37
 9,500 20.55 20.55 20.28 100 4,300 -0.1
25/03/2022
20.55
 12,600 20.55 20.55 20.28 4,900 10,000 -0.1
24/03/2022
20.55
 78,300 20.37 20.64 20.19 73,800 75,200 -0.0
23/03/2022
20.37
 48,700 20.64 20.64 20.19 2,300 40,800 -0.9
22/03/2022
20.64
 15,500 20.28 20.72 20.28 8,100 10,000 -0.0
21/03/2022
20.28
 10,700 20.19 20.28 20.19 7,400 0 0.2
18/03/2022
20.19
 34,900 20.37 20.37 19.93 100 33,000 -0.7
17/03/2022
20.37
 4,195 20.72 20.72 20.37 300 2,400 -0.0
16/03/2022
20.72
 5,410 20.72 21.08 20.64 1,900 0 0.0
15/03/2022
20.72
 12,200 20.28 20.90 19.93 3,200 5,000 -0.0
14/03/2022
20.28
 13,225 20.19 20.81 20.19 10,500 0 0.2
11/03/2022
20.19
 30,600 21.08 21.08 19.93 10,500 18,800 -0.2
10/03/2022
21.08
 5,835 20.99 21.26 20.37 4,100 100 0.1
09/03/2022
20.99
 16,100 20.81 21.17 20.28 11,200 7,400 0.1
08/03/2022
20.81
 62,400 21.17 21.61 20.28 11,700 49,700 -0.9
07/03/2022
21.17
 96,240 20.90 21.70 20.37 39,400 73,000 -0.8
04/03/2022
20.90
 145,922 20.99 21.26 20.46 37,100 125,000 -2.0
03/03/2022
20.99
 7,000 21.08 21.17 20.90 200 0 0.0
02/03/2022
21.08
 32,100 21.26 21.26 20.64 4,400 30,000 -0.6
01/03/2022
21.26
 14,400 21.26 21.26 20.72 4,300 12,100 -0.2
28/02/2022
21.26
 12,400 20.90 21.26 20.64 500 0 0.0
25/02/2022
20.90
 6,010 20.90 21.34 20.55 4,100 0 0.1
24/02/2022
20.90
 25,925 21.26 21.26 20.64 6,300 3,300 0.1
23/02/2022
21.26
 5,400 21.43 21.43 21.08 100 0 0.0
22/02/2022
21.43
 5,200 21.52 21.52 20.90 100 0 0.0
21/02/2022
21.52
 39,716 21.52 21.61 20.90 22,500 10,100 0.3
18/02/2022
21.52
 21,000 21.52 21.61 20.90 4,900 0 0.1
17/02/2022
21.52
 4,800 21.52 21.70 21.08 200 0 0.0
16/02/2022
21.52
 52,400 21.43 21.96 21.08 8,200 30,100 -0.5
15/02/2022
21.43
 7,100 22.05 22.32 20.81 3,800 3,100 0.0
14/02/2022
22.05
 8,300 22.14 22.50 21.43 100 0 0.0
11/02/2022: Cổ tức tiền mặt tỉ lệ: 13%
11/02/2022
22.14
 69,800 21.88 23.03 19.75 27,900 50,000 -0.5
10/02/2022
21.88
 144,093 21.45 21.88 21.03 44,400 99,000 -1.4
09/02/2022
21.45
 43,805 21.20 21.79 21.03 19,000 36,100 -0.4
08/02/2022
21.20
 66,100 21.37 21.45 20.95 600 38,000 -0.9
07/02/2022
21.37
 63,100 21.88 21.88 21.03 3,100 0 0.1
28/01/2022
21.88
 25,400 20.28 21.88 20.28 14,500 500 0.4
27/01/2022
20.28
 4,900 20.28 20.45 19.77 100 0 0.0
26/01/2022
20.28
 1,900 20.45 20.45 20.19 0 0 0
25/01/2022
20.45
 500 20.02 20.61 20.45 100 0 0.0
24/01/2022
20.02
 7,600 20.53 20.53 20.02 1,100 0 0.0
21/01/2022
20.53
 7,600 20.19 20.53 20.11 2,300 0 0.1
20/01/2022
20.19
 9,800 20.02 20.19 19.94 100 0 0.0
19/01/2022
20.02
 2,300 20.19 20.53 20.02 100 0 0.0
18/01/2022
20.19
 7,700 20.11 20.19 19.60 200 1,000 -0.0
17/01/2022
20.11
 12,200 20.61 20.61 20.11 0 0 0
14/01/2022
20.61
 5,000 20.45 20.95 19.86 100 0 0.0
13/01/2022
20.45
 12,000 20.36 20.45 20.11 100 0 0.0
12/01/2022
20.36
 7,400 20.87 20.87 20.19 0 0 0
11/01/2022
20.87
 3,800 21.03 21.03 20.61 200 0 0.0
10/01/2022
21.03
 9,525 21.12 21.12 20.61 100 0 0.0
07/01/2022
21.12
 4,700 20.87 21.54 20.87 1,900 200 0.0
06/01/2022
20.87
 18,200 21.20 21.71 20.61 1,400 0 0.0
05/01/2022
21.20
 36,996 20.61 22.30 20.53 10,600 0 0.3
04/01/2022
20.61
 9,300 20.78 20.78 20.53 0 0 0
31/12/2021
20.78
 16,300 20.61 20.78 20.19 15,300 0 0.4
30/12/2021
20.61
 8,400 20.28 20.61 19.94 6,600 0 0.2
29/12/2021
20.28
 26,300 19.77 20.36 19.77 13,500 0 0.3
28/12/2021
19.77
 13,732 20.02 20.02 19.69 0 0 0
27/12/2021
20.02
 10,300 20.19 20.19 19.69 100 0 0.0
24/12/2021
20.19
 12,401 20.02 20.19 19.69 1,200 0 0.0
23/12/2021
20.02
 19,800 19.86 20.61 19.60 200 0 0.0
22/12/2021
19.86
 11,844 20.45 20.45 19.86 100 0 0.0
21/12/2021
20.45
 8,000 20.19 20.45 19.86 1,500 0 0.0
20/12/2021
20.19
 18,600 20.36 20.36 19.86 200 0 0.0
17/12/2021
20.36
 10,300 20.45 20.61 20.19 100 0 0.0
16/12/2021
20.45
 22,000 20.61 20.61 20.19 0 0 0
15/12/2021
20.61
 6,000 20.61 20.87 20.19 200 0 0.0
14/12/2021
20.61
 6,216 20.53 21.03 20.36 100 0 0.0
13/12/2021
20.53
 21,860 20.36 20.70 20.36 0 0 0
10/12/2021
20.36
 6,300 20.53 20.53 20.19 700 0 0.0
09/12/2021
20.53
 6,500 20.28 20.61 19.86 1,000 0 0.0
08/12/2021
20.28
 11,800 20.36 20.78 20.11 200 0 0.0
07/12/2021
20.36
 37,600 20.19 20.61 20.11 200 20,000 -0.5
06/12/2021
20.19
 21,800 20.78 20.78 20.19 0 100 -0.0
03/12/2021
20.78
 10,640 20.78 21.29 20.70 300 700 -0.0
02/12/2021
20.78
 22,654 20.95 21.03 20.61 200 17,600 -0.4
01/12/2021
20.95
 27,102 21.37 21.37 20.61 0 0 0
30/11/2021
21.37
 42,199 20.53 21.37 20.19 33,200 1,000 0.8
29/11/2021
20.53
 9,691 20.45 20.87 20.19 1,800 500 0.0

Chính sách bảo mật | Điều khoản sử dụng |