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

20.30
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
(2025-11-05) 		-1.40 -6.45% 293,100 0 0
20.30
21.70
20.30
2 tháng
(2025-10-06) 		-4.20 -17.14% 797,900 0 0
20.30
24.50
20.30
3 tháng
(2025-09-08) 		-6.60 -24.54% 1,109,400 0 0
20.30
27
20.30
6 tháng
(2025-06-09) 		-4.10 -16.80% 1,545,600 -1,500 -0.0
20.30
28.40
20.30
12 tháng
(2024-12-10) 		0.58 2.96% 2,706,563 -7,500 -0.1
19.53
28.40
20.30
24 tháng
(2023-12-18) 		4.08 25.15% 5,822,598 -212,100 -4.0
16.05
28.40
20.30
36 tháng
(2022-12-21) 		6.84 50.82% 6,572,565 -223,700 -4.2
13.46
28.40
20.30
60 tháng
(2020-12-31) 		8.71 75.19% 13,185,261 -936,110 -18.9
11.38
28.40
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2021
14.65
 11,901 14.65 14.65 14.20 0 0 0
30/08/2021
14.65
 11,300 14.43 14.65 14.20 0 1,000 -0.0
27/08/2021
14.43
 8,100 14.80 14.80 14.43 0 0 0
26/08/2021
14.80
 27,448 14.35 14.95 14.35 200 500 -0.0
25/08/2021
14.35
 19,449 13.98 14.95 14.13 0 100 -0.0
24/08/2021
13.98
 24,600 13.46 14.58 13.53 0 1,800 -0.0
23/08/2021
13.46
 1,200 13.38 13.46 13.08 0 0 0
20/08/2021
13.38
 24,700 13.46 13.68 13.38 200 500 -0.0
19/08/2021
13.46
 8,500 13.38 13.46 13.38 0 0 0
18/08/2021
13.38
 3,300 13.38 13.46 13.38 400 0 0.0
17/08/2021
13.38
 16,600 13.38 13.61 13.38 0 0 0
16/08/2021
13.38
 3,400 13.38 13.46 13.31 0 0 0
13/08/2021
13.38
 1,000 13.38 13.46 13.38 0 200 -0.0
12/08/2021
13.38
 2,700 13.38 13.46 13.38 0 0 0
11/08/2021
13.38
 700 13.53 13.53 13.38 0 0 0
10/08/2021
13.53
 7,500 13.61 13.68 13.53 5,000 0 0.1
09/08/2021
13.61
 13,719 13.08 14.20 13.08 0 100 -0.0
06/08/2021
13.08
 1,500 13.08 13.08 13.08 0 0 0
05/08/2021
13.08
 8,900 13.01 13.08 13.01 0 1,300 -0.0
04/08/2021
13.01
 1,500 13.01 13.01 12.93 0 300 -0.0
03/08/2021
13.01
 3,000 13.01 13.01 12.86 0 0 0
02/08/2021
13.01
 13,400 12.86 13.01 12.78 0 0 0
30/07/2021
12.86
 800 12.86 12.93 12.86 0 0 0
29/07/2021
12.86
 900 12.93 12.93 12.86 200 0 0.0
28/07/2021
12.93
 800 12.78 13.01 12.86 0 0 0
27/07/2021
12.78
 0 12.78 12.78 12.78 0 0 0
26/07/2021
12.78
 1,000 12.78 12.78 12.78 0 0 0
23/07/2021
12.78
 5,600 12.78 12.78 12.78 100 0 0.0
22/07/2021
12.78
 100 12.71 12.78 12.78 0 0 0
21/07/2021
12.71
 1,000 12.71 12.71 12.71 0 0 0
20/07/2021
12.71
 1,100 12.71 12.71 12.71 0 0 0
19/07/2021
12.71
 15,600 12.93 12.93 12.33 2,000 0 0.0
16/07/2021
12.93
 5,300 12.33 13.08 12.63 0 0 0
15/07/2021
12.33
 4,000 12.33 12.41 12.33 0 0 0
14/07/2021
12.33
 1,300 12.33 12.33 12.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |