Hanoi Education Development and Investment Joint Stock Company (EID : HNX)
Consumer Services : Publishing
|
24.40
-0.30/-1.21%
3:05:00 PM
|
|
|
Closing price on 9/30/2019
|
|
Open |
14.90 |
High |
15.00 |
Low |
14.10 |
Volume |
11,400 |
Split-adjusted Price |
11.16 |
|
|
EID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/4/2019
|
-0.30 / -1.96%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.24
|
1,200
|
|
9/3/2019
|
+0.50 / +3.38%
|
14.80
|
15.80
|
14.20
|
15.30
|
14.63
|
11.46
|
6,700
|
|
8/30/2019
|
+1.00 / +7.25%
|
13.80
|
14.90
|
13.80
|
14.80
|
14.19
|
11.09
|
19,000
|
|
8/29/2019
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.78
|
10.34
|
1,600
|
|
8/28/2019
|
+0.30 / +2.22%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.34
|
10.34
|
2,300
|
|
8/27/2019
|
+0.10 / +0.75%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.44
|
10.11
|
2,200
|
|
8/26/2019
|
-0.10 / -0.74%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.33
|
10.04
|
300
|
|
8/23/2019
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.57
|
10.11
|
6,600
|
|
8/22/2019
|
+0.40 / +3.03%
|
13.10
|
13.60
|
13.10
|
13.60
|
13.25
|
10.19
|
3,300
|
|
8/21/2019
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
9.89
|
0
|
|
8/20/2019
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
9.89
|
0
|
|
8/19/2019
|
+0.20 / +1.54%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
9.89
|
100
|
|
|
|
|
|