Hanoi Education Development and Investment Joint Stock Company (EID : HNX)
Consumer Services : Publishing
|
24.50
+0.10/+0.41%
1:55:01 PM
|
|
|
Closing price on 10/16/2019
|
|
Open |
13.40 |
High |
13.70 |
Low |
13.30 |
Volume |
1,400 |
Split-adjusted Price |
10.19 |
|
|
EID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/16/2019
|
-0.20 / -1.45%
|
13.40
|
13.70
|
13.30
|
13.60
|
13.36
|
10.19
|
1,400
|
|
10/15/2019
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.87
|
10.34
|
600
|
|
10/14/2019
|
-0.50 / -3.47%
|
13.40
|
13.90
|
13.40
|
13.90
|
13.48
|
10.41
|
600
|
|
10/11/2019
|
+1.30 / +9.92%
|
13.90
|
14.40
|
12.00
|
14.40
|
12.02
|
10.79
|
250,700
|
|
10/10/2019
|
-0.80 / -5.76%
|
14.10
|
15.00
|
13.00
|
13.10
|
13.56
|
9.81
|
1,400
|
|
10/9/2019
|
-1.10 / -7.33%
|
14.20
|
14.20
|
13.50
|
13.90
|
13.69
|
10.41
|
7,300
|
|
10/8/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.24
|
0
|
|
10/7/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.24
|
0
|
|
10/4/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.24
|
0
|
|
10/3/2019
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.24
|
100
|
|
10/2/2019
|
-0.40 / -2.68%
|
14.60
|
14.60
|
14.10
|
14.50
|
14.51
|
10.86
|
1,300
|
|
10/1/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.16
|
0
|
|
9/30/2019
|
+0.40 / +2.76%
|
14.90
|
15.00
|
14.10
|
14.90
|
14.29
|
11.16
|
11,400
|
|
9/27/2019
|
+0.70 / +5.07%
|
13.90
|
14.70
|
13.90
|
14.50
|
14.06
|
10.86
|
1,700
|
|
9/26/2019
|
-0.30 / -2.13%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
10.34
|
500
|
|
9/25/2019
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.56
|
0
|
|
9/24/2019
|
-0.20 / -1.40%
|
13.80
|
14.10
|
13.80
|
14.10
|
13.83
|
10.56
|
1,100
|
|
9/23/2019
|
-0.20 / -1.38%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.10
|
10.71
|
300
|
|
9/20/2019
|
-0.70 / -4.61%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.21
|
10.86
|
3,100
|
|
9/19/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
11.39
|
0
|
|
9/18/2019
|
+0.40 / +2.70%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
11.39
|
100
|
|
9/17/2019
|
-0.20 / -1.33%
|
15.30
|
15.30
|
14.50
|
14.80
|
14.76
|
11.09
|
4,100
|
|
9/16/2019
|
-1.00 / -6.25%
|
14.70
|
15.00
|
14.50
|
15.00
|
14.64
|
11.24
|
4,300
|
|
9/13/2019
|
+0.30 / +1.91%
|
15.00
|
16.00
|
14.50
|
16.00
|
15.04
|
11.99
|
3,700
|
|
9/12/2019
|
+0.20 / +1.29%
|
14.80
|
16.20
|
14.80
|
15.70
|
15.11
|
11.76
|
6,000
|
|
9/11/2019
|
0.00 / 0.00%
|
15.90
|
16.80
|
14.60
|
15.50
|
15.77
|
11.61
|
2,100
|
|
9/10/2019
|
-0.40 / -2.52%
|
16.00
|
16.50
|
14.50
|
15.50
|
15.75
|
11.61
|
1,100
|
|
9/9/2019
|
+0.90 / +6.00%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.30
|
11.91
|
300
|
|
9/6/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.24
|
0
|
|
9/5/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.24
|
0
|
|
|
|
|
|