|
Hanoi Education Development and Investment Joint Stock Company (EID : HNX)
Consumer Services : Publishing
|
17.20
+1.20/+7.50%
3:02:19 PM
|
|
|
|
Closing price on 2/26/2021
|
|
| Open |
15.60 |
| High |
17.50 |
| Low |
15.60 |
| Volume |
31,400 |
| Split-adjusted Price |
17.20 |
There is no data on 2/28/2021. Display data on 2/26/2021 instead.
|
|
EID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2021
|
+1.20 / +7.50%
|
15.60
|
17.50
|
15.60
|
17.20
|
16.09
|
17.20
|
31,400
|
|
|
2/25/2021
|
+0.30 / +1.78%
|
16.90
|
17.20
|
16.80
|
17.20
|
17.00
|
16.00
|
22,100
|
|
|
2/24/2021
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.91
|
15.72
|
41,200
|
|
|
2/23/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.84
|
15.72
|
16,100
|
|
|
2/22/2021
|
+0.20 / +1.20%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.81
|
15.72
|
42,000
|
|
|
2/19/2021
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.83
|
15.53
|
7,800
|
|
|
2/18/2021
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.86
|
15.72
|
16,900
|
|
|
2/17/2021
|
0.00 / 0.00%
|
17.50
|
17.60
|
16.80
|
17.00
|
16.92
|
15.81
|
20,100
|
|
|
2/9/2021
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.87
|
15.81
|
19,200
|
|
|
2/8/2021
|
+0.30 / +1.85%
|
16.20
|
17.00
|
16.10
|
16.50
|
16.32
|
15.35
|
28,300
|
|
|
2/5/2021
|
+0.20 / +1.25%
|
15.70
|
16.20
|
15.60
|
16.20
|
15.78
|
15.07
|
31,800
|
|
|
2/4/2021
|
-0.40 / -2.44%
|
16.20
|
16.20
|
15.80
|
16.00
|
15.82
|
14.88
|
49,200
|
|
|
2/3/2021
|
-0.10 / -0.61%
|
16.50
|
16.50
|
15.80
|
16.40
|
16.17
|
15.26
|
6,900
|
|
|
2/2/2021
|
+0.80 / +5.10%
|
15.70
|
16.50
|
15.70
|
16.50
|
16.01
|
15.35
|
14,500
|
|
|
2/1/2021
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.30
|
15.70
|
15.58
|
14.60
|
761,889
|
|
|
1/29/2021
|
+0.50 / +3.25%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.31
|
14.79
|
9,200
|
|
|
1/28/2021
|
-1.10 / -6.67%
|
16.30
|
16.30
|
14.90
|
15.40
|
15.52
|
14.33
|
35,800
|
|
|
1/27/2021
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
16.50
|
16.62
|
15.35
|
8,300
|
|
|
1/26/2021
|
-0.30 / -1.79%
|
17.00
|
17.20
|
16.50
|
16.50
|
16.83
|
15.35
|
12,300
|
|
|
1/25/2021
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.50
|
16.80
|
16.75
|
15.63
|
11,800
|
|
|
1/22/2021
|
-0.20 / -1.18%
|
16.70
|
16.90
|
16.50
|
16.70
|
16.57
|
15.53
|
11,900
|
|
|
1/21/2021
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.85
|
15.72
|
12,600
|
|
|
1/20/2021
|
+0.50 / +3.03%
|
17.30
|
17.30
|
16.00
|
17.00
|
16.54
|
15.81
|
33,700
|
|
|
1/19/2021
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.20
|
16.50
|
16.40
|
15.35
|
12,600
|
|
|
1/18/2021
|
-0.20 / -1.16%
|
17.20
|
17.50
|
17.00
|
17.00
|
17.13
|
15.81
|
15,800
|
|
|
1/15/2021
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.11
|
16.00
|
18,100
|
|
|
1/14/2021
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.20
|
17.20
|
17.27
|
16.00
|
41,200
|
|
|
1/13/2021
|
-0.20 / -1.16%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.14
|
15.91
|
19,500
|
|
|
1/12/2021
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.00
|
17.30
|
17.15
|
16.09
|
8,500
|
|
|
1/11/2021
|
-0.50 / -2.82%
|
17.70
|
17.70
|
17.00
|
17.20
|
17.25
|
16.00
|
31,200
|
|
|
|
|
|