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)
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
18/10/2021
17.04
 13,200 17.12 17.12 16.82 0 1,100 0
15/10/2021
17.12
 16,000 17.04 17.57 16.74 10,000 1,100 0.2
14/10/2021
17.04
 21,300 17.19 17.49 16.60 0 0 0
13/10/2021
17.19
 59,100 16.67 17.19 16.45 0 0 0
12/10/2021
16.67
 29,900 16.67 16.74 16.60 0 100 -0.0
11/10/2021
16.67
 16,300 16.89 16.89 16.52 0 1,000 -0.0
08/10/2021
16.89
 34,500 16.82 16.97 15.77 0 2,700 -0.1
07/10/2021
16.82
 9,600 16.97 16.97 16.60 0 0 0
06/10/2021
16.97
 124,000 17.04 17.04 16.30 3,400 700 0.1
05/10/2021
17.04
 59,300 16.89 17.19 16.45 0 8,200 -0.2
04/10/2021
16.89
 61,700 16.07 16.97 16.15 0 5,000 -0.1
01/10/2021
16.07
 42,100 16.15 16.15 15.70 0 20,800 -0.4
30/09/2021
16.15
 46,600 16.15 16.82 16.15 0 1,000 -0.0
29/09/2021
16.15
 65,800 14.73 16.15 14.65 0 100 -0.0
28/09/2021
14.73
 293,200 14.95 14.95 14.43 22,000 256,100 -4.6
27/09/2021
14.95
 41,600 15.70 15.70 14.95 0 31,000 -0.6
24/09/2021
15.70
 27,400 16.07 16.15 15.70 1,100 17,000 -0.3
23/09/2021
16.07
 158,500 15.70 16.22 15.77 1,500 145,000 -3.1
22/09/2021
15.70
 146,900 15.70 15.77 15.62 0 140,800 -3.0
21/09/2021
15.70
 36,200 15.85 15.85 15.55 300 26,700 -0.6
20/09/2021
15.85
 44,700 16.07 16.07 15.77 3,200 33,000 -0.6
17/09/2021
16.07
 50,200 17.19 17.19 16.00 0 27,400 -0.6
16/09/2021
17.19
 31,202 16.74 18.31 16.30 5,700 0 0.1
15/09/2021
16.74
 10,800 16.82 16.82 16.37 0 300 0
14/09/2021
16.82
 37,200 16.67 17.19 16.45 3,000 2,900 0.0
13/09/2021
16.67
 51,200 15.85 16.89 15.85 0 1,600 -0.0
10/09/2021
15.85
 52,900 14.73 15.85 14.80 0 3,000 -0.1
09/09/2021
14.73
 1,600 14.88 14.95 14.20 0 0 0
08/09/2021
14.88
 10,800 14.88 14.95 14.43 0 0 0
07/09/2021
14.88
 20,848 14.88 15.25 14.80 0 0 0
06/09/2021
14.88
 25,200 14.43 14.95 14.43 0 1,500 -0.0
01/09/2021
14.43
 3,500 14.65 14.65 14.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |