Hanoi Education Development and Investment Joint Stock Company (EID : HNX)
Consumer Services : Publishing
|
23.90
+0.60/+2.58%
3:04:59 PM
|
|
|
Closing price on 12/4/2020
|
|
Open |
14.00 |
High |
14.00 |
Low |
13.70 |
Volume |
3,200 |
Split-adjusted Price |
11.53 |
|
|
EID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/4/2020
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.81
|
11.53
|
3,200
|
|
12/3/2020
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.76
|
11.45
|
7,700
|
|
12/2/2020
|
+0.30 / +2.19%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.70
|
11.62
|
29,800
|
|
12/1/2020
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.61
|
11.37
|
2,000
|
|
11/30/2020
|
-0.20 / -1.45%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.68
|
11.28
|
6,400
|
|
11/27/2020
|
+0.10 / +0.73%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.85
|
11.45
|
6,800
|
|
11/26/2020
|
-0.10 / -0.72%
|
13.70
|
14.00
|
13.70
|
13.70
|
13.73
|
11.37
|
7,300
|
|
11/25/2020
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.45
|
2,000
|
|
11/24/2020
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.40
|
13.80
|
13.56
|
11.45
|
3,500
|
|
11/23/2020
|
-0.10 / -0.73%
|
14.00
|
14.00
|
13.50
|
13.60
|
13.68
|
11.28
|
5,900
|
|
11/20/2020
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.63
|
11.37
|
3,100
|
|
11/19/2020
|
-0.50 / -3.50%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.88
|
11.45
|
400
|
|
11/18/2020
|
+1.10 / +8.33%
|
12.80
|
14.50
|
12.70
|
14.30
|
13.37
|
11.86
|
25,300
|
|
11/17/2020
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.70
|
13.20
|
12.99
|
10.95
|
2,900
|
|
11/16/2020
|
+0.40 / +3.13%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.14
|
10.95
|
19,700
|
|
11/13/2020
|
+0.10 / +0.79%
|
12.80
|
13.10
|
12.80
|
12.80
|
12.91
|
10.62
|
2,800
|
|
11/12/2020
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.30
|
12.70
|
12.36
|
10.54
|
8,600
|
|
11/11/2020
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.63
|
10.45
|
10,100
|
|
11/10/2020
|
+0.30 / +2.42%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.56
|
10.54
|
49,000
|
|
11/9/2020
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.40
|
10.29
|
36,400
|
|
11/6/2020
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.21
|
10.21
|
6,900
|
|
11/5/2020
|
+0.10 / +0.82%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.28
|
10.21
|
4,600
|
|
11/4/2020
|
-0.20 / -1.61%
|
12.30
|
12.40
|
12.20
|
12.20
|
12.36
|
10.12
|
2,100
|
|
11/3/2020
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.29
|
1,000
|
|
11/2/2020
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.53
|
10.37
|
4,900
|
|
10/30/2020
|
+0.60 / +5.00%
|
12.20
|
12.70
|
11.80
|
12.60
|
12.08
|
10.45
|
37,400
|
|
10/29/2020
|
-0.10 / -0.83%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.09
|
9.96
|
2,400
|
|
10/28/2020
|
-0.10 / -0.82%
|
12.30
|
12.30
|
11.90
|
12.10
|
12.05
|
10.04
|
3,900
|
|
10/27/2020
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.12
|
1,700
|
|
10/26/2020
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.19
|
10.12
|
4,500
|
|
|
|
|
|