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

24.20
0.50
(2.11%)
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
(2024-04-22) 		1.53 6.91% 207,100 -1,700 -0.0
21.98
24
23.70
2 tháng
(2024-03-21) 		0.59 2.55% 760,700 -4,300 -0.1
21.51
24
23.70
3 tháng
(2024-02-20) 		2.66 12.66% 1,456,400 -226,400 -5.0
20.19
24
23.70
6 tháng
(2023-11-22) 		4.83 25.62% 2,639,600 -1,045,200 -22.1
18.87
24
23.70
12 tháng
(2023-05-26) 		4.75 25.05% 4,629,723 -1,380,500 -29.1
17.26
24
23.70
24 tháng
(2022-05-31) 		4.30 22.19% 6,398,209 -1,443,800 -30.1
15.41
24
23.70
36 tháng
(2021-06-07) 		10.15 74.96% 13,791,181 -1,686,600 -34.2
12.87
24
23.70
60 tháng
(2019-06-17) 		14.94 170.44% 18,979,650 -1,642,935 -32.6
8.14
24
23.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
24.20
0.50
 60,100 24.20 24.20 23.50 0 0 0
#2 17/05/2024
23.70
0
 3,700 23.70 23.70 23.40 0 0 0
#3 16/05/2024
23.70
0.30
 7,400 23.40 23.70 23.40 0 700 -0.0
#4 15/05/2024
23.40
0
 16,800 23.10 23.40 23.10 0 0 0
#5 14/05/2024
23.40
-0.60
 6,200 24 24 23 0 0 0
#6 13/05/2024
24
0.40
 7,600 24 24.20 23.80 0 0 0
#7 10/05/2024
23.60
0.30
 17,700 23.80 23.80 23.30 0 0 0
#8 09/05/2024
23.30
0.19
 3,800 23.30 23.30 22.73 0 0 0
#9 08/05/2024
23.11
0
 5,200 23.11 23.39 23.11 0 0 0
#10 07/05/2024
23.11
0.28
 27,700 22.92 23.11 22.64 0 1,000 -0.0
#11 06/05/2024
22.83
-0.19
 13,400 22.83 23.21 22.64 0 0 0
#12 03/05/2024
23.02
-0.38
 36,300 22.73 23.02 22.64 0 0 0
#13 02/05/2024
23.39
0
 4,000 23.39 23.58 23.39 0 0 0
#14 26/04/2024
23.39
1.04
 16,000 23.39 23.58 23.39 0 0 0
#15 25/04/2024
22.36
-0.19
 2,000 22.92 22.92 22.36 0 0 0
#16 24/04/2024
22.55
0.57
 5,800 21.70 23.21 21.70 0 0 0
#17 23/04/2024
21.98
-0.19
 8,900 22.17 22.17 21.88 0 0 0
#18 22/04/2024
22.17
0.19
 24,600 21.98 22.17 21.79 0 0 0
#19 19/04/2024
21.98
-0.57
 25,000 22.55 22.55 21.41 0 0 0
#20 17/04/2024
22.55
0.57
 12,400 21.98 22.55 21.98 0 0 0
#21 16/04/2024
21.98
0.47
 8,800 21.70 22.55 21.70 0 0 0
#22 15/04/2024
21.51
-1.51
 47,700 23.02 23.11 21.51 0 0 0
#23 12/04/2024
23.02
0
 1,500 22.92 23.02 22.83 0 0 0
#24 11/04/2024
23.02
0.09
 6,900 22.55 23.11 22.55 0 0 0
#25 10/04/2024
22.92
0.09
 4,100 22.83 22.92 22.83 0 0 0
#26 09/04/2024
22.83
0.19
 16,500 23.02 23.02 22.83 0 0 0
#27 08/04/2024
22.64
-0.38
 25,700 23.02 23.02 22.64 0 1,100 -0.0
#28 05/04/2024
23.02
0
 16,900 22.92 23.02 22.83 0 0 0
#29 04/04/2024
23.02
0
 19,900 23.11 23.21 22.92 0 0 0
#30 03/04/2024
23.02
-0.09
 11,500 23.11 23.11 22.92 0 0 0
#31 02/04/2024
23.11
-0.09
 18,800 23.30 23.30 22.83 0 0 0
#32 01/04/2024
23.21
-0.09
 13,200 23.30 23.39 23.11 0 0 0
#33 29/03/2024
23.30
0.28
 35,900 23.11 23.30 23.11 0 0 0
#34 28/03/2024
23.02
-0.28
 80,100 23.30 23.30 22.64 0 0 0
#35 27/03/2024
23.30
-0.09
 14,200 23.58 23.58 23.30 0 0 0
#36 26/03/2024
23.39
-0.28
 4,200 23.49 23.58 23.39 0 0 0
#37 25/03/2024
23.68
0
 11,300 23.68 23.68 23.21 0 0 0
#38 22/03/2024
23.68
0.57
 34,500 23.11 23.77 23.02 0 1,500 -0.0
#39 21/03/2024
23.11
0.47
 144,500 22.64 23.77 22.55 0 0 0
#40 20/03/2024
22.64
0
 2,500 22.64 22.64 22.17 0 0 0
#41 19/03/2024
22.64
0.28
 13,200 22.36 23.11 22.64 0 0 0
#42 18/03/2024
22.36
-0.47
 4,900 22.83 22.83 22.17 0 0 0
#43 15/03/2024
22.83
-0.19
 32,300 23.02 23.02 22.64 0 0 0
#44 14/03/2024
23.02
-0.09
 55,400 23.11 23.21 22.64 0 0 0
#45 13/03/2024
23.11
0.09
 6,400 23.02 23.58 22.92 0 0 0
#46 12/03/2024
23.02
0.66
 42,000 22.36 23.02 22.36 0 0 0
#47 11/03/2024
22.36
-0.09
 10,400 22.45 22.45 22.07 0 0 0
#48 08/03/2024
22.45
0
 14,100 22.45 22.45 22.17 0 400 -0.0
#49 07/03/2024
22.45
0.75
 21,500 21.70 22.55 21.32 0 0 0
#50 06/03/2024
21.70
0
 14,100 21.70 21.88 21.70 0 0 0
#51 05/03/2024
21.70
0.19
 21,900 21.51 21.79 21.51 0 0 0
#52 04/03/2024
21.51
0
 19,400 21.51 21.51 21.32 0 0 0
#53 01/03/2024
21.51
0.09
 5,700 21.41 21.51 21.32 0 0 0
#54 29/02/2024
21.41
0.66
 59,300 20.75 21.70 20.85 0 0 0
#55 28/02/2024
20.75
0.09
 7,400 20.66 20.75 20.47 0 3,900 -0.1
#56 27/02/2024
20.66
0.19
 64,900 20.47 20.66 20.47 0 46,600 -1.0
#57 26/02/2024
20.47
0.28
 31,500 20.19 20.47 20.19 0 0 0
#58 23/02/2024
20.19
-0.75
 89,700 20.94 20.94 20.19 0 72,400 -1.6
#59 22/02/2024
20.94
-0.19
 38,600 21.13 21.13 20.47 0 16,900 -0.4
#60 21/02/2024
21.13
0.09
 19,400 21.04 21.32 20.94 0 1,900 -0.0
#61 20/02/2024
21.04
-0.28
 121,100 21.32 21.32 20.85 0 80,000 -1.8
#62 19/02/2024
21.32
0
 54,900 21.32 21.51 21.22 0 31,100 -0.7
#63 16/02/2024
21.32
0.28
 50,000 21.04 21.32 20.75 0 0 0
#64 15/02/2024
21.04
0.28
 32,700 20.75 21.22 20.75 0 1,000 -0.0
#65 07/02/2024
20.75
0.47
 23,300 20.28 20.75 20.28 0 10,000 -0.2
#66 06/02/2024
20.28
0.57
 228,500 19.72 20.28 19.53 0 200,000 -4.2
#67 05/02/2024
19.72
0.38
 75,700 19.34 19.81 19.72 0 68,500 -1.4
#68 02/02/2024
19.34
-0.09
 45,400 19.43 19.43 19.34 0 44,900 -0.9
#69 01/02/2024
19.43
0
 27,800 19.43 19.43 19.43 0 24,900 -0.5
#70 31/01/2024
19.43
0.09
 22,300 19.34 19.81 19.24 0 16,300 -0.3
#71 30/01/2024
19.34
-0.19
 7,100 19.53 19.53 19.34 0 5,000 -0.1
#72 29/01/2024
19.53
0.38
 52,300 19.15 19.62 19.15 0 51,300 -1.0
#73 26/01/2024
19.15
-0.19
 34,000 19.34 19.34 19.15 0 32,700 -0.7
#74 25/01/2024
19.34
0
 51,400 19.34 19.81 19.34 0 51,000 -1.0
#75 24/01/2024
19.34
-0.38
 1,100 19.72 19.72 19.34 0 0 0
#76 23/01/2024
19.72
0.19
 4,400 19.53 20.28 19.34 0 3,500 -0.1
#77 22/01/2024
19.53
-0.19
 111,200 19.72 19.81 19.53 0 108,600 -2.2
#78 19/01/2024
19.72
0
 23,000 19.72 19.72 19.62 0 21,300 -0.4
#79 18/01/2024
19.72
0
 4,600 19.72 19.81 19.72 0 100 -0.0
#80 17/01/2024
19.72
-0.09
 28,600 19.81 20.28 19.72 0 27,400 -0.6
#81 16/01/2024
19.81
0
 50,800 19.81 19.81 19.34 0 50,300 -1.1
#82 15/01/2024
19.81
0.09
 3,300 19.72 20.00 19.81 0 1,000 -0.0
#83 12/01/2024
19.72
0.09
 13,000 19.62 19.81 19.53 0 3,900 -0.1
#84 11/01/2024
19.62
-0.09
 1,700 19.72 19.81 19.62 0 0 0
#85 10/01/2024
19.72
0
 100 19.72 19.72 19.72 0 0 0
#86 09/01/2024
19.72
-0.28
 15,100 20.00 20.00 19.72 0 7,000 -0.1
#87 08/01/2024
20.00
0.28
 16,300 19.72 20.00 19.62 0 10,000 -0.2
#88 05/01/2024
19.72
0
 10,200 19.72 19.81 19.72 0 6,700 -0.1
#89 04/01/2024
19.72
0.09
 23,400 19.62 20.00 19.72 0 0 0
#90 03/01/2024
19.62
0.28
 1,600 19.34 19.62 19.43 0 0 0
#91 02/01/2024
19.34
-0.47
 1,400 19.81 19.81 19.34 0 0 0
#92 29/12/2023
19.81
0.09
 11,300 19.72 19.81 19.62 0 0 0
#93 28/12/2023
19.72
0.09
 6,100 19.62 19.72 19.53 0 0 0
#94 27/12/2023
19.62
0
 2,000 19.62 19.62 19.53 0 0 0
#95 26/12/2023
19.62
0
 1,900 19.62 19.62 19.34 0 0 0
#96 25/12/2023
19.62
-0.09
 5,600 19.72 19.72 19.34 0 0 0
#97 22/12/2023
19.72
0.19
 2,500 19.53 19.72 19.43 0 2,200 -0.0
#98 21/12/2023
19.53
0
 2,600 19.53 19.53 19.34 0 1,600 -0.0
#99 20/12/2023
19.53
0
 7,400 19.53 19.53 19.53 0 5,900 -0.1
#100 19/12/2023
19.53
-0.09
 23,300 19.62 19.72 19.53 0 13,200 -0.3

Chính sách bảo mật | Điều khoản sử dụng |