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

18.70
0
(0%)
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
(2026-02-23) 		0 0% 161,000 0 0
18
19.10
18.70
2 tháng
(2026-01-19) 		-1 -5.08% 451,500 0 0
18
19.70
18.70
3 tháng
(2025-12-19) 		-0.80 -4.10% 623,200 -1,700 -0.0
18
20.20
18.70
6 tháng
(2025-09-22) 		-7.60 -28.90% 1,719,000 -1,700 -0.0
18
26.30
18.70
12 tháng
(2025-03-24) 		-7.87 -29.61% 3,034,600 -4,200 -0.1
18
28.40
18.70
24 tháng
(2024-03-29) 		1.70 10.02% 5,770,394 -16,000 -0.3
16.74
28.40
18.70
36 tháng
(2023-04-04) 		4.28 29.67% 7,202,531 -225,400 -4.2
14.42
28.40
18.70
60 tháng
(2021-04-14) 		5.10 37.50% 12,951,751 -988,810 -19.9
12.33
28.40
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
17.87
 4,500 18.02 18.02 16.89 0 0 0
20/01/2022
18.02
 31,800 16.67 18.31 16.67 0 0 0
19/01/2022
16.67
 0 16.67 16.67 16.67 0 0 0
18/01/2022
16.67
 0 16.67 16.67 16.67 0 0 0
17/01/2022
16.67
 400 16.60 16.67 16.60 0 100 -0.0
14/01/2022
16.60
 502 16.15 16.89 16.15 0 100 -0.0
13/01/2022
16.15
 26,400 17.04 17.04 16.00 0 0 0
12/01/2022
17.04
 200 16.60 17.04 16.89 0 0 0
11/01/2022
16.60
 8,800 16.89 16.97 16.52 0 500 -0.0
10/01/2022
16.89
 200 16.97 16.97 16.89 0 0 0
07/01/2022
16.97
 4,300 16.74 17.19 16.60 0 0 0
06/01/2022
16.74
 8,200 16.89 16.89 16.74 0 0 0
05/01/2022
16.89
 10,300 16.82 16.97 16.52 0 3,400 -0.1
04/01/2022
16.82
 2,300 17.04 17.04 16.52 0 0 0
31/12/2021
17.04
 3,600 16.74 17.04 16.60 0 0 0
30/12/2021
16.74
 2,100 16.97 16.97 16.74 0 0 0
29/12/2021
16.97
 700 17.04 17.04 16.82 0 0 0
28/12/2021
17.04
 1,300 16.82 17.12 16.45 0 500 -0.0
27/12/2021
16.82
 600 16.97 16.97 16.82 0 0 0
24/12/2021
16.97
 8,500 16.97 16.97 16.45 500 0 0.0
23/12/2021
16.97
 1,700 17.04 17.04 16.60 0 0 0
22/12/2021
17.04
 7,100 17.12 17.19 16.52 0 1,200 -0.0
21/12/2021
17.12
 2,700 17.12 17.12 16.67 200 0 0.0
20/12/2021
17.12
 100 17.19 17.19 17.12 0 0 0
17/12/2021
17.19
 8,110 17.04 17.19 16.74 300 0 0.0
16/12/2021
17.04
 3,400 17.04 17.94 16.89 0 0 0
15/12/2021
17.04
 600 17.12 17.12 17.04 0 0 0
14/12/2021
17.12
 5,700 17.12 17.12 16.52 0 0 0
13/12/2021
17.12
 1,600 17.12 17.12 17.12 0 0 0
10/12/2021
17.12
 8,848 17.12 17.19 17.12 0 0 0
09/12/2021
17.12
 3,900 17.04 17.19 16.97 0 0 0
08/12/2021
17.04
 4,100 16.97 17.04 16.74 0 0 0
07/12/2021
16.97
 7,000 16.97 16.97 16.60 0 0 0
06/12/2021
16.97
 11,300 17.57 17.57 16.45 200 0 0.0
03/12/2021
17.57
 12,100 17.57 17.57 17.04 0 0 0
02/12/2021
17.57
 52,800 17.19 17.94 16.97 0 0 0
01/12/2021
17.19
 28,400 16.89 17.19 16.67 0 0 0
30/11/2021
16.89
 41,200 16.67 17.12 16.45 200 0 0.0
29/11/2021
16.67
 5,500 16.82 16.82 16.45 100 0 0.0
26/11/2021
16.82
 7,800 16.67 16.82 16.52 0 500 -0.0
25/11/2021
16.67
 14,900 16.97 16.97 16.67 300 0 0.0
24/11/2021
16.97
 13,600 16.97 16.97 16.67 0 2,000 -0.0
23/11/2021
16.97
 9,100 16.97 16.97 16.74 500 3,000 -0.1
22/11/2021
16.97
 18,000 17.12 17.12 16.67 100 0 0.0
19/11/2021
17.12
 11,300 17.34 17.34 16.97 0 0 0
18/11/2021
17.34
 13,000 17.49 17.49 16.97 200 0 0.0
17/11/2021
17.49
 13,500 17.27 17.49 17.19 0 0 0
16/11/2021
17.27
 13,500 17.19 17.94 17.19 0 0 0
15/11/2021
17.19
 12,700 17.12 17.19 16.97 0 0 0
12/11/2021
17.12
 28,600 17.12 17.27 16.74 2,100 200 0.0
11/11/2021
17.12
 35,300 17.19 17.27 17.12 0 0 0
10/11/2021
17.19
 17,400 17.19 17.19 17.04 0 0 0
09/11/2021
17.19
 42,500 16.97 17.19 16.89 0 6,600 -0.1
08/11/2021
16.97
 17,700 16.97 17.04 16.89 0 0 0
05/11/2021
16.97
 12,800 16.97 16.97 16.60 200 11,000 -0.2
04/11/2021
16.97
 14,400 16.74 16.97 16.45 0 0 0
03/11/2021
16.74
 19,700 16.97 17.19 16.74 100 200 -0.0
02/11/2021
16.97
 37,500 16.97 16.97 16.74 0 0 0
01/11/2021
16.97
 43,500 16.97 16.97 16.74 0 0 0
29/10/2021
16.97
 21,200 16.82 16.97 16.74 1,000 0 0.0
28/10/2021
16.82
 10,600 16.82 16.82 16.52 0 0 0
27/10/2021
16.82
 6,200 16.89 17.19 16.74 1,000 0 0.0
26/10/2021
16.89
 22,700 16.37 16.89 16.30 0 0 0
25/10/2021
16.37
 27,500 16.37 17.04 16.37 0 0 0
22/10/2021
16.37
 34,400 16.45 16.45 16.07 0 6,000 -0.1
21/10/2021
16.45
 7,200 16.45 16.45 16.07 0 0 0
20/10/2021
16.45
 36,700 16.82 17.42 16.15 0 100 -0.0
19/10/2021
16.82
 24,600 17.04 17.04 16.45 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |