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)
07/07/2021
13.46
 9,095 13.63 13.63 13.29 500 0 0.0
06/07/2021
13.63
 13,600 13.46 13.63 13.29 200 0 0.0
05/07/2021
13.46
 4,100 13.55 13.55 13.46 0 0 0
02/07/2021
13.55
 589 13.71 13.71 13.55 0 0 0
01/07/2021
13.71
 6,400 13.88 13.88 13.55 1,100 0 0.0
30/06/2021
13.88
 20,500 13.46 14.05 13.46 15,800 1,000 0.2
29/06/2021
13.46
 1,663 13.46 13.63 13.38 200 200 0
28/06/2021
13.46
 12,700 13.46 13.71 13.38 300 7,400 -0.1
25/06/2021
13.46
 1,600 13.55 13.55 13.46 0 0 0
24/06/2021
13.55
 9,000 13.46 13.63 13.46 100 0 0.0
23/06/2021
13.46
 14,402 13.46 13.63 13.46 100 0 0.0
22/06/2021
13.46
 5,602 13.46 13.88 13.46 600 100 0.0
21/06/2021
13.46
 4,400 13.46 13.46 13.38 1,900 0 0.0
18/06/2021
13.46
 11,258 13.46 13.55 13.29 100 2,600 -0.0
17/06/2021
13.46
 1,900 13.29 13.46 13.13 0 0 0
16/06/2021
13.29
 10,838 13.29 13.55 13.21 100 0 0.0
15/06/2021
13.29
 15,400 13.46 13.46 13.21 1,400 1,200 0.0
14/06/2021
13.46
 1,900 13.46 13.46 13.29 100 0 0.0
11/06/2021
13.46
 2,900 13.46 13.46 13.29 100 1,300 -0.0
10/06/2021
13.46
 3,400 13.38 13.63 13.29 100 200 -0.0
09/06/2021
13.38
 12,001 13.63 13.63 13.29 5,400 6,500 -0.0
08/06/2021
13.63
 2,259 13.55 13.63 13.21 1,200 0 0.0
07/06/2021
13.55
 6,100 13.38 13.88 13.46 3,500 400 0.1
04/06/2021
13.38
 4,500 13.38 13.46 13.21 1,800 1,700 0.0
03/06/2021
13.38
 18,700 13.29 13.46 13.13 100 7,600 -0.1
02/06/2021
13.29
 15,400 13.29 13.29 13.13 3,700 7,700 -0.1
01/06/2021
13.29
 4,910 13.29 13.29 13.13 100 0 0.0
31/05/2021
13.29
 14,211 13.38 13.38 13.04 2,000 4,000 -0.0
28/05/2021
13.38
 20,569 13.38 13.55 13.13 2,900 0 0.0
27/05/2021
13.38
 16,200 13.38 13.38 13.13 300 0 0.0
26/05/2021
13.38
 1,980 13.46 13.46 13.13 0 0 0
25/05/2021
13.46
 2,800 13.55 13.55 13.38 100 0 0.0
24/05/2021
13.55
 9,485 13.55 13.55 13.46 0 0 0
21/05/2021
13.55
 7,602 13.46 13.63 13.13 300 2,300 -0.0
20/05/2021
13.46
 4,700 13.46 13.63 13.38 600 200 0.0
19/05/2021
13.46
 9,700 13.38 13.63 13.29 1,000 1,900 -0.0
18/05/2021
13.38
 14,000 13.38 13.38 13.13 0 3,000 -0.0
17/05/2021
13.38
 5,867 13.46 13.46 13.13 0 0 0
14/05/2021
13.46
 700 13.38 13.46 13.38 300 0 0.0
13/05/2021
13.38
 16,500 13.46 13.46 12.96 100 0 0.0
12/05/2021
13.46
 15,400 13.46 13.46 13.29 100 10,000 -0.2
11/05/2021
13.46
 5,335 13.63 13.63 13.29 3,200 0 0.1
10/05/2021
13.63
 7,967 13.63 13.63 13.38 100 0 0.0
07/05/2021
13.63
 1,700 13.71 13.71 13.55 100 0 0.0
06/05/2021
13.71
 13,900 13.80 13.80 13.46 100 0 0.0
05/05/2021
13.80
 4,602 13.80 13.80 13.46 500 0 0.0
04/05/2021
13.80
 14,770 14.05 14.05 13.46 4,400 3,000 0.0
29/04/2021
14.05
 3,895 14.22 14.22 13.71 900 0 0.0
28/04/2021
14.22
 17,100 14.64 14.64 13.71 6,800 1,500 0.1
27/04/2021
14.64
 10,595 13.80 14.64 13.46 6,500 500 0.1
26/04/2021
13.80
 13,300 13.63 14.64 13.46 2,100 700 0.0
23/04/2021
13.63
 29,211 13.63 13.63 13.04 100 7,800 -0.1
22/04/2021
13.63
 6,001 14.13 14.13 13.63 200 2,200 -0.0
20/04/2021
14.13
 7,200 13.80 14.22 12.45 1,700 600 0.0
19/04/2021
13.80
 11,400 14.05 14.30 13.71 200 6,600 -0.1
16/04/2021
14.05
 9,200 14.05 14.05 13.71 1,000 100 0.0
15/04/2021
14.05
 9,600 14.30 14.30 13.88 2,400 1,000 0.0
14/04/2021
14.30
 200 14.13 14.30 14.30 100 0 0.0
13/04/2021
14.13
 23,500 14.30 14.56 14.13 300 2,000 -0.0
12/04/2021
14.30
 17,075 14.47 14.64 14.22 100 0 0.0
09/04/2021
14.47
 7,620 14.39 14.47 14.30 300 500 -0.0
08/04/2021
14.39
 1,630 14.39 14.39 14.30 0 0 0
07/04/2021
14.39
 7,600 14.47 14.47 14.39 0 0 0
06/04/2021
14.47
 16,900 14.30 14.47 14.22 10,000 4,000 0.1
05/04/2021
14.30
 18,475 14.47 14.47 13.88 1,200 0 0.0
02/04/2021
14.47
 7,300 14.56 14.64 14.39 2,600 0 0.0
01/04/2021
14.56
 14,600 14.64 14.64 14.05 4,300 2,400 0.0
31/03/2021
14.64
 2,400 14.64 14.64 14.30 700 1,000 -0.0
30/03/2021
14.64
 11,700 14.39 14.64 14.39 6,200 2,000 0.1
29/03/2021
14.39
 6,060 14.47 14.47 14.30 1,900 900 0.0
26/03/2021
14.47
 6,400 14.47 14.72 14.13 1,300 300 0.0
25/03/2021
14.47
 17,800 14.56 14.64 14.30 700 0 0.0
24/03/2021
14.56
 8,190 14.64 14.81 14.30 1,500 800 0.0
23/03/2021
14.64
 11,530 14.64 15.06 14.39 3,100 600 0.0
22/03/2021
14.64
 36,564 13.80 15.14 13.88 5,500 0 0.1
19/03/2021
13.80
 13,300 13.80 13.88 13.71 0 0 0
18/03/2021
13.80
 23,750 13.88 13.97 13.80 0 0 0
17/03/2021
13.88
 39,123 13.71 13.97 13.55 700 0 0.0
16/03/2021
13.71
 22,515 13.71 13.80 13.55 300 6,000 -0.1
15/03/2021
13.71
 35,617 13.63 13.80 13.55 200 0 0.0
12/03/2021
13.63
 28,000 13.63 13.80 13.55 200 0 0.0
11/03/2021
13.63
 28,309 13.55 13.80 13.55 200 2,500 -0.0
10/03/2021
13.55
 59,950 13.46 13.71 13.38 1,300 4,000 -0.0
09/03/2021
13.46
 15,800 13.29 13.55 13.38 0 0 0
08/03/2021
13.29
 5,000 13.38 13.38 13.29 0 0 0
05/03/2021
13.38
 14,812 13.55 13.88 13.38 100 1,000 -0.0
04/03/2021
13.55
 10,100 13.38 14.13 13.29 1,500 0 0.0
03/03/2021
13.38
 15,200 13.55 13.55 13.13 1,500 4,500 -0.0
02/03/2021
13.55
 31,075 13.97 13.97 13.13 1,200 0 0.0
01/03/2021
13.97
 30,800 14.47 14.47 13.38 8,000 0 0.1
26/02/2021: Cổ tức tiền mặt tỉ lệ: 12%
26/02/2021
14.47
 31,416 13.46 14.72 13.13 20,600 0 0.3
25/02/2021
13.46
 22,100 13.23 13.46 13.15 700 0 0.0
24/02/2021
13.23
 41,200 13.23 13.31 13.15 0 0 0
23/02/2021
13.23
 16,100 13.23 13.31 13.15 0 0 0
22/02/2021
13.23
 42,000 13.07 13.31 13.07 500 0 0.0
19/02/2021
13.07
 7,800 13.23 13.31 13.07 0 0 0
18/02/2021
13.23
 16,978 13.31 13.31 13.07 200 1,600 -0.0
17/02/2021
13.31
 20,172 13.31 13.77 13.15 9,300 100 0.2
09/02/2021
13.31
 19,222 12.91 13.31 12.91 600 200 0.0
08/02/2021
12.91
 28,345 12.68 13.31 12.60 400 17,700 -0.3

Chính sách bảo mật | Điều khoản sử dụng |