CTCP Đầu tư và Phát triển Giáo dục Phương Nam (sed)

18.90
-0.10
(-0.53%)
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
(2025-12-29) 		-0.80 -4.06% 283,200 -800 -0.0
18.90
20.20
19
2 tháng
(2025-11-28) 		-1.50 -7.35% 572,700 -1,700 -0.0
18.90
20.40
19
3 tháng
(2025-10-29) 		-2.90 -13.30% 903,900 -1,700 -0.0
18.90
21.80
19
6 tháng
(2025-07-31) 		-8.30 -30.51% 1,802,400 -1,700 -0.0
18.90
28.40
19
12 tháng
(2025-02-03) 		-5.81 -23.53% 3,086,287 -9,200 -0.2
18.90
28.40
19
24 tháng
(2024-02-07) 		2.51 15.29% 5,819,598 -21,600 -0.4
16.39
28.40
19
36 tháng
(2023-02-13) 		4.80 34.03% 6,989,163 -225,400 -4.2
13.86
28.40
19
60 tháng
(2021-02-22) 		6.90 57.45% 13,552,761 -944,410 -19.1
12
28.40
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
15.70
 4,100 16.50 16.74 15.70 0 0 0
21/06/2022
16.50
 1,900 16.50 18.03 16.02 0 0 0
20/06/2022
16.50
 100 16.34 16.50 16.50 0 0 0
17/06/2022
16.34
 1,400 16.66 16.66 16.02 0 0 0
16/06/2022
16.66
 0 16.66 16.66 16.66 0 0 0
15/06/2022
16.66
 29,600 16.42 16.66 16.02 0 0 0
14/06/2022
16.42
 6,600 16.42 16.42 16.18 0 0 0
13/06/2022
16.42
 3,200 16.74 16.74 16.42 0 1,000 -0.0
10/06/2022
16.74
 2,500 16.83 16.83 16.74 0 0 0
09/06/2022
16.83
 1,600 16.83 16.83 16.83 0 0 0
08/06/2022
16.83
 13,900 16.83 16.83 16.83 0 0 0
07/06/2022
16.83
 17,400 16.91 16.91 16.42 0 0 0
06/06/2022
16.91
 2,200 16.99 16.99 16.83 0 0 0
03/06/2022
16.99
 2,400 16.66 16.99 16.66 0 0 0
02/06/2022
16.66
 10,400 16.99 16.99 16.66 0 0 0
01/06/2022
16.99
 11,900 16.99 16.99 16.83 0 0 0
31/05/2022
16.99
 33,400 17.15 17.15 16.83 0 0 0
30/05/2022
17.15
 41,800 16.83 17.15 16.83 0 0 0
27/05/2022
16.83
 9,800 17.23 17.39 16.83 0 0 0
26/05/2022
17.23
 5,000 17.31 17.31 16.83 0 0 0
25/05/2022
17.31
 7,800 17.39 17.39 16.83 0 0 0
24/05/2022
17.39
 0 17.39 17.39 17.39 0 0 0
23/05/2022
17.39
 3,700 17.47 17.47 16.83 0 0 0
20/05/2022
17.47
 11,400 17.79 17.79 16.99 0 0 0
19/05/2022
17.79
 300 17.87 17.87 16.83 0 0 0
18/05/2022
17.87
 3,600 17.95 17.95 16.50 0 0 0
17/05/2022
17.95
 3,900 17.15 17.95 16.83 0 0 0
16/05/2022
17.15
 100 17.15 17.15 17.15 0 0 0
13/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
13/05/2022
17.15
 12,700 16.74 17.31 16.50 0 0 0
12/05/2022
16.74
 6,700 17.72 17.72 16.30 0 0 0
11/05/2022
17.72
 1,500 17.04 17.87 17.72 0 0 0
10/05/2022
17.04
 2,000 17.19 17.19 17.04 0 0 0
09/05/2022
17.19
 11,000 17.42 17.42 16.52 0 0 0
06/05/2022
17.42
 3,800 17.57 17.57 17.42 0 0 0
05/05/2022
17.57
 11,400 17.79 17.87 17.57 0 600 -0.0
04/05/2022
17.79
 12,900 17.87 17.87 17.19 0 0 0
29/04/2022
17.87
 10,300 17.42 17.87 16.45 0 0 0
28/04/2022
17.42
 16,000 17.94 17.94 17.19 0 0 0
27/04/2022
17.94
 3,200 17.57 17.94 17.57 0 0 0
26/04/2022
17.57
 16,200 17.34 17.64 17.34 0 0 0
25/04/2022
17.34
 10,800 17.94 17.94 17.19 0 200 -0.0
22/04/2022
17.94
 100 17.94 17.94 17.94 0 0 0
21/04/2022
17.94
 600 17.94 17.94 17.94 0 0 0
20/04/2022
17.94
 400 17.94 17.94 17.94 0 0 0
19/04/2022
17.94
 9,800 17.94 17.94 17.64 0 0 0
18/04/2022
17.94
 1,400 18.09 18.09 17.64 0 0 0
15/04/2022
18.09
 8,500 18.24 18.24 17.72 0 0 0
14/04/2022
18.24
 200 18.31 18.31 17.79 0 0 0
13/04/2022
18.31
 0 18.31 18.31 18.31 0 0 0
12/04/2022
18.31
 16,900 18.39 18.39 17.64 0 0 0
08/04/2022
18.39
 8,400 18.39 18.69 18.02 0 0 0
07/04/2022
18.39
 2,000 18.39 18.39 18.09 0 0 0
06/04/2022
18.39
 7,600 18.31 18.39 18.17 0 0 0
05/04/2022
18.31
 17,800 18.09 18.31 18.09 0 0 0
04/04/2022
18.09
 4,800 18.31 18.31 17.94 0 4,100 -0.1
01/04/2022
18.31
 32,100 18.31 18.31 17.94 0 0 0
31/03/2022
18.31
 100 18.31 18.31 18.31 0 0 0
30/03/2022
18.31
 5,100 18.31 18.39 17.94 0 0 0
29/03/2022
18.31
 5,800 18.09 18.54 18.17 0 0 0
28/03/2022
18.09
 2,900 18.09 18.24 18.09 0 0 0
25/03/2022
18.09
 6,500 18.09 18.09 17.94 0 0 0
24/03/2022
18.09
 6,200 17.94 18.24 17.94 0 0 0
23/03/2022
17.94
 6,000 17.94 17.94 17.94 0 0 0
22/03/2022
17.94
 20,400 18.17 18.17 17.94 0 0 0
21/03/2022
18.17
 1,100 18.31 18.31 18.17 0 0 0
18/03/2022
18.31
 25,500 18.09 18.31 17.87 0 0 0
17/03/2022
18.09
 42,100 18.09 18.09 18.09 0 0 0
16/03/2022
18.09
 11,100 18.02 18.17 17.94 0 0 0
15/03/2022
18.02
 7,100 18.31 18.54 17.94 0 0 0
14/03/2022
18.31
 19,700 18.31 18.31 17.94 0 0 0
11/03/2022
18.31
 11,800 18.31 18.31 17.94 0 0 0
10/03/2022
18.31
 21,900 17.94 18.31 17.94 0 0 0
09/03/2022
17.94
 6,900 18.24 18.24 17.49 0 0 0
08/03/2022
18.24
 6,100 18.31 18.31 17.87 0 0 0
07/03/2022
18.31
 3,900 18.54 18.54 18.02 0 0 0
04/03/2022
18.54
 0 18.54 18.54 18.54 0 0 0
03/03/2022
18.54
 33,000 18.69 18.69 17.57 0 0 0
02/03/2022
18.69
 1,400 18.76 18.76 18.69 0 0 0
01/03/2022
18.76
 1,600 18.54 18.76 18.69 0 0 0
28/02/2022
18.54
 744 18.69 18.69 18.54 0 0 0
25/02/2022
18.69
 10,900 18.24 18.69 18.24 0 0 0
24/02/2022
18.24
 16,142 18.69 18.69 18.24 0 500 -0.0
23/02/2022
18.69
 6,400 18.69 18.69 18.46 0 0 0
22/02/2022
18.69
 12,200 18.76 18.76 18.54 0 0 0
21/02/2022
18.76
 24,500 18.69 18.76 18.46 0 0 0
18/02/2022
18.69
 4,500 18.69 18.99 18.31 0 0 0
17/02/2022
18.69
 18,900 18.31 18.69 18.09 0 0 0
16/02/2022
18.31
 6,400 18.69 18.69 18.31 0 0 0
15/02/2022
18.69
 48,400 18.02 18.76 17.34 0 1,200 -0.0
14/02/2022
18.02
 15,210 18.02 18.17 17.64 0 0 0
11/02/2022
18.02
 10,400 17.49 18.17 17.64 0 0 0
10/02/2022
17.49
 14,900 17.27 17.49 17.27 0 0 0
09/02/2022
17.27
 16,957 17.19 17.27 17.04 0 0 0
08/02/2022
17.19
 8,700 17.19 17.27 17.04 0 0 0
07/02/2022
17.19
 6,800 17.19 17.34 16.97 0 0 0
28/01/2022
17.19
 3,300 17.34 17.34 16.22 0 0 0
27/01/2022
17.34
 313 17.42 17.42 17.34 0 0 0
26/01/2022
17.42
 0 17.42 17.42 17.42 0 0 0
25/01/2022
17.42
 16,200 17.49 17.49 16.30 0 0 0
24/01/2022
17.49
 4,300 17.87 17.87 16.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |