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)
26/11/2021
20.45
 15,950 20.61 20.61 20.28 100 1,000 -0.0
25/11/2021
20.61
 45,500 20.70 20.95 20.36 100 0 0.0
24/11/2021
20.70
 11,853 20.78 21.03 20.45 200 0 0.0
23/11/2021
20.78
 28,301 20.61 21.03 20.45 2,000 0 0.0
22/11/2021
20.61
 24,480 20.61 21.12 20.45 0 0 0
19/11/2021
20.61
 17,900 20.78 21.03 20.45 0 0 0
18/11/2021
20.78
 15,400 20.78 21.03 20.61 100 0 0.0
17/11/2021
20.78
 15,300 20.70 20.87 20.70 0 500 -0.0
16/11/2021
20.70
 32,100 20.70 21.03 20.70 100 0 0.0
15/11/2021
20.70
 15,800 20.87 20.87 20.45 0 1,700 -0.0
12/11/2021
20.87
 32,742 20.70 21.20 20.70 2,200 0 0.1
11/11/2021
20.70
 29,095 20.70 20.87 20.61 0 0 0
10/11/2021
20.70
 57,220 20.78 20.78 20.70 0 0 0
09/11/2021
20.78
 18,004 20.78 21.37 20.70 200 0 0.0
08/11/2021
20.78
 28,761 20.70 21.37 20.61 7,200 500 0.2
05/11/2021
20.70
 27,401 20.70 21.03 20.45 6,200 100 0.2
04/11/2021
20.70
 15,288 20.53 21.03 20.61 7,000 500 0.2
03/11/2021
20.53
 60,331 20.78 21.37 20.53 7,200 500 0.2
02/11/2021
20.78
 38,659 20.70 20.87 20.70 0 100 -0.0
01/11/2021
20.70
 57,875 20.87 21.03 20.53 400 0 0.0
29/10/2021
20.87
 82,075 20.11 20.95 20.02 2,700 5,700 -0.1
28/10/2021
20.11
 41,600 20.19 20.19 19.52 100 0 0.0
27/10/2021
20.19
 43,400 20.02 20.19 19.44 13,700 0 0.3
26/10/2021
20.02
 22,300 19.94 20.61 19.60 800 0 0.0
25/10/2021
19.94
 36,448 20.19 20.19 19.52 300 0 0.0
22/10/2021
20.19
 32,794 19.52 21.12 19.60 9,400 3,500 0.2
21/10/2021
19.52
 38,702 19.94 19.94 19.35 0 0 0
20/10/2021
19.94
 25,208 20.11 20.95 19.69 800 300 0.0
19/10/2021
20.11
 16,210 20.28 20.28 19.77 100 100 0
18/10/2021
20.28
 49,819 19.94 20.45 19.35 500 100 0.0
15/10/2021
19.94
 29,602 19.86 20.36 19.69 300 0 0.0
14/10/2021
19.86
 32,000 20.02 20.02 19.77 0 6,200 -0.1
13/10/2021
20.02
 12,005 20.02 20.61 19.60 1,700 0 0.0
12/10/2021
20.02
 81,147 19.60 20.87 19.35 21,500 45,900 -0.6
11/10/2021
19.60
 40,200 19.60 19.94 19.35 3,100 29,600 -0.6
08/10/2021
19.60
 24,400 19.60 19.94 18.43 600 13,400 -0.3
07/10/2021
19.60
 39,300 19.60 19.60 19.10 0 26,700 -0.6
06/10/2021
19.60
 34,400 19.60 20.11 19.18 1,100 19,600 -0.4
05/10/2021
19.60
 24,480 19.69 20.11 19.27 200 10,400 -0.2
04/10/2021
19.69
 12,101 19.77 19.86 18.93 0 3,000 -0.1
01/10/2021
19.77
 8,742 20.53 20.53 19.52 0 1,300 -0.0
30/09/2021
20.53
 20,580 19.77 20.61 19.52 15,700 0 0.4
29/09/2021
19.77
 21,900 19.77 19.77 19.35 2,300 7,000 -0.1
28/09/2021
19.77
 37,175 19.94 19.94 18.93 600 0 0.0
27/09/2021
19.94
 24,818 20.78 21.03 19.94 100 0 0.0
24/09/2021
20.78
 47,104 20.87 20.87 18.85 1,900 14,200 -0.3
23/09/2021
20.87
 38,200 20.87 21.03 20.70 200 10,000 -0.2
22/09/2021
20.87
 58,700 21.03 21.03 20.36 100 10,000 -0.2
21/09/2021
21.03
 35,300 21.03 21.03 19.69 200 0 0.0
20/09/2021
21.03
 60,200 21.03 21.29 20.87 100 0 0.0
17/09/2021
21.03
 146,731 21.45 21.71 20.61 600 400 0.0
16/09/2021
21.45
 42,744 21.54 21.88 21.03 1,600 100 0.0
15/09/2021
21.54
 99,502 21.03 23.14 20.61 11,800 4,500 0.2
14/09/2021
21.03
 246,158 22.13 22.46 20.36 79,700 100 2.0
13/09/2021
22.13
 107,685 21.71 23.81 21.37 27,600 5,500 0.6
10/09/2021
21.71
 239,859 21.20 22.04 19.44 177,200 101,700 1.9
09/09/2021
21.20
 214,346 19.44 21.37 17.67 144,000 24,700 2.9
08/09/2021
19.44
 143,765 20.02 20.78 18.93 111,000 24,800 2.1
07/09/2021
20.02
 73,880 19.69 21.03 19.69 29,500 11,000 0.4
06/09/2021
19.69
 232,475 17.92 19.69 17.67 11,500 8,400 0.1
01/09/2021
17.92
 36,020 18.17 18.17 17.67 0 900 -0.0
31/08/2021
18.17
 149,987 17.67 18.51 17.50 100 46,500 -1.0
30/08/2021
17.67
 104,925 16.83 17.67 16.41 2,400 16,400 -0.3
27/08/2021
16.83
 145,000 17.84 18.01 16.41 0 19,500 -0.4
26/08/2021
17.84
 173,455 16.74 18.34 15.99 16,700 20,100 -0.1
25/08/2021
16.74
 228,790 15.23 16.74 15.82 2,500 9,700 -0.1
24/08/2021
15.23
 252,565 13.88 15.23 13.63 0 34,900 -0.6
23/08/2021
13.88
 28,348 13.88 14.13 13.46 100 14,000 -0.2
20/08/2021
13.88
 54,800 14.22 14.22 13.71 0 36,200 -0.6
19/08/2021
14.22
 29,600 14.22 14.22 14.05 0 6,200 -0.1
18/08/2021
14.22
 12,500 14.22 14.39 13.97 600 0 0.0
17/08/2021
14.22
 12,400 14.30 14.47 14.13 200 200 0
16/08/2021
14.30
 19,700 14.13 14.47 14.13 400 2,000 -0.0
13/08/2021
14.13
 43,329 13.97 14.13 13.71 0 0 0
12/08/2021
13.97
 20,762 13.71 13.97 13.63 500 0 0.0
11/08/2021
13.71
 16,530 13.55 13.71 13.46 1,200 0 0.0
10/08/2021
13.55
 22,790 13.55 13.63 13.55 6,000 0 0.1
09/08/2021
13.55
 11,600 13.55 13.55 13.46 0 0 0
06/08/2021
13.55
 6,800 13.46 13.55 13.46 0 0 0
05/08/2021
13.46
 9,500 13.46 13.55 13.46 0 0 0
04/08/2021
13.46
 2,900 13.38 13.55 13.38 200 0 0.0
03/08/2021
13.38
 13,800 13.38 13.38 13.21 0 0 0
02/08/2021
13.38
 15,700 13.46 13.46 13.21 100 0 0.0
30/07/2021
13.46
 7,600 13.29 13.55 13.21 500 700 -0.0
29/07/2021
13.29
 10,100 13.46 13.63 13.29 200 100 0.0
28/07/2021
13.46
 3,700 13.46 13.71 13.46 1,600 100 0.0
27/07/2021
13.46
 28,422 13.46 14.05 13.46 5,100 3,600 0.0
26/07/2021
13.46
 18,900 13.29 13.46 13.13 100 500 -0.0
23/07/2021
13.29
 25,000 13.13 13.29 13.13 200 22,500 -0.3
22/07/2021
13.13
 2,000 13.04 13.21 12.87 200 0 0.0
21/07/2021
13.04
 4,900 12.96 13.21 12.96 400 1,400 -0.0
20/07/2021
12.96
 2,200 12.87 13.21 12.79 500 0 0.0
19/07/2021
12.87
 3,544 13.04 13.04 12.70 800 0 0.0
16/07/2021
13.04
 4,200 12.87 13.21 12.79 0 1,000 -0.0
15/07/2021
12.87
 3,800 12.87 13.21 12.70 400 1,700 -0.0
14/07/2021
12.87
 18,200 12.96 13.21 12.62 8,400 2,300 0.1
13/07/2021
12.96
 9,150 13.04 13.04 12.79 500 0 0.0
12/07/2021
13.04
 20,805 13.38 13.46 12.45 9,600 0 0.1
09/07/2021
13.38
 14,500 13.46 13.46 13.13 300 10,400 -0.2
08/07/2021
13.46
 17,000 13.46 13.46 13.13 3,100 13,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |