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

14.90
0.10
(0.68%)
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
(2026-07-06) 		-0.60 -3.77% 97,200 0 0
14.80
16
14.80
2 tháng
(2026-06-08) 		-0.33 -2.09% 251,200 0 0
14.80
16
14.80
3 tháng
(2026-05-07) 		-0.87 -5.40% 316,100 0 0
14.80
16.36
14.80
6 tháng
(2026-02-06) 		-1.97 -11.41% 735,100 0 0
14.80
17.45
14.80
12 tháng
(2025-08-11) 		-9.56 -38.44% 2,563,300 -1,700 -0.0
14.80
25.95
14.80
24 tháng
(2024-08-15) 		-2.63 -14.68% 4,694,186 -9,500 -0.2
14.80
25.95
14.80
36 tháng
(2023-08-21) 		0.32 2.13% 7,399,298 -221,900 -4.1
14.51
25.95
14.80
60 tháng
(2021-08-31) 		1.91 14.28% 12,279,932 -940,310 -19.0
11.27
25.95
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
15.23
 0 15.23 15.23 15.23 0 0 0
29/07/2022
15.23
 1,200 14.64 15.30 14.72 0 0 0
28/07/2022
14.64
 3,200 14.94 15.30 14.64 0 0 0
27/07/2022
14.94
 0 14.94 14.94 14.94 0 0 0
26/07/2022
14.94
 900 14.94 14.94 14.64 0 0 0
25/07/2022
14.94
 0 14.94 14.94 14.94 0 0 0
22/07/2022
14.94
 1,400 14.72 14.94 14.72 0 0 0
21/07/2022
14.72
 100 14.72 14.72 14.72 0 0 0
20/07/2022
14.72
 5,000 14.94 14.94 14.72 0 0 0
19/07/2022
14.94
 2,100 14.94 15.01 14.94 0 0 0
18/07/2022
14.94
 300 14.86 14.94 14.94 0 0 0
15/07/2022
14.86
 1,100 15.01 15.01 14.64 0 0 0
14/07/2022
15.01
 200 14.50 15.01 15.01 0 0 0
13/07/2022
14.50
 400 14.50 14.50 14.50 0 0 0
12/07/2022
14.50
 100 14.50 14.50 14.50 0 0 0
11/07/2022
14.50
 100 14.50 14.50 14.50 0 0 0
08/07/2022
14.50
 400 14.50 14.50 14.50 0 0 0
07/07/2022
14.50
 300 14.57 14.57 14.50 0 0 0
06/07/2022
14.57
 600 14.50 14.57 14.57 0 0 0
05/07/2022
14.50
 1,600 14.64 14.64 14.50 0 0 0
04/07/2022
14.64
 2,200 15.15 15.15 14.64 0 0 0
01/07/2022
15.15
 1,000 15.23 15.23 13.98 0 0 0
30/06/2022
15.23
 1,500 14.64 15.23 14.64 0 0 0
29/06/2022
14.64
 10,600 14.64 14.64 13.76 0 0 0
28/06/2022
14.64
 1,500 15.23 15.23 14.64 0 100 -0.0
27/06/2022
15.23
 0 15.23 15.23 15.23 0 0 0
24/06/2022
15.23
 0 15.23 15.23 15.23 0 0 0
23/06/2022
15.23
 1,200 14.35 15.30 14.35 0 0 0
22/06/2022
14.35
 4,100 15.08 15.30 14.35 0 0 0
21/06/2022
15.08
 1,900 15.08 16.47 14.64 0 0 0
20/06/2022
15.08
 100 14.94 15.08 15.08 0 0 0
17/06/2022
14.94
 1,400 15.23 15.23 14.64 0 0 0
16/06/2022
15.23
 0 15.23 15.23 15.23 0 0 0
15/06/2022
15.23
 29,600 15.01 15.23 14.64 0 0 0
14/06/2022
15.01
 6,600 15.01 15.01 14.79 0 0 0
13/06/2022
15.01
 3,200 15.30 15.30 15.01 0 1,000 -0.0
10/06/2022
15.30
 2,500 15.37 15.37 15.30 0 0 0
09/06/2022
15.37
 1,600 15.37 15.37 15.37 0 0 0
08/06/2022
15.37
 13,900 15.37 15.37 15.37 0 0 0
07/06/2022
15.37
 17,400 15.45 15.45 15.01 0 0 0
06/06/2022
15.45
 2,200 15.52 15.52 15.37 0 0 0
03/06/2022
15.52
 2,400 15.23 15.52 15.23 0 0 0
02/06/2022
15.23
 10,400 15.52 15.52 15.23 0 0 0
01/06/2022
15.52
 11,900 15.52 15.52 15.37 0 0 0
31/05/2022
15.52
 33,400 15.67 15.67 15.37 0 0 0
30/05/2022
15.67
 41,800 15.37 15.67 15.37 0 0 0
27/05/2022
15.37
 9,800 15.74 15.89 15.37 0 0 0
26/05/2022
15.74
 5,000 15.81 15.81 15.37 0 0 0
25/05/2022
15.81
 7,800 15.89 15.89 15.37 0 0 0
24/05/2022
15.89
 0 15.89 15.89 15.89 0 0 0
23/05/2022
15.89
 3,700 15.96 15.96 15.37 0 0 0
20/05/2022
15.96
 11,400 16.25 16.25 15.52 0 0 0
19/05/2022
16.25
 300 16.33 16.33 15.37 0 0 0
18/05/2022
16.33
 3,600 16.40 16.40 15.08 0 0 0
17/05/2022
16.40
 3,900 15.67 16.40 15.37 0 0 0
16/05/2022
15.67
 100 15.67 15.67 15.67 0 0 0
13/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
13/05/2022
15.67
 12,700 15.30 15.81 15.08 0 0 0
12/05/2022
15.30
 6,700 16.19 16.19 14.89 0 0 0
11/05/2022
16.19
 1,500 15.57 16.33 16.19 0 0 0
10/05/2022
15.57
 2,000 15.71 15.71 15.57 0 0 0
09/05/2022
15.71
 11,000 15.92 15.92 15.10 0 0 0
06/05/2022
15.92
 3,800 16.05 16.05 15.92 0 0 0
05/05/2022
16.05
 11,400 16.26 16.33 16.05 0 600 -0.0
04/05/2022
16.26
 12,900 16.33 16.33 15.71 0 0 0
29/04/2022
16.33
 10,300 15.92 16.33 15.03 0 0 0
28/04/2022
15.92
 16,000 16.39 16.39 15.71 0 0 0
27/04/2022
16.39
 3,200 16.05 16.39 16.05 0 0 0
26/04/2022
16.05
 16,200 15.85 16.12 15.85 0 0 0
25/04/2022
15.85
 10,800 16.39 16.39 15.71 0 200 -0.0
22/04/2022
16.39
 100 16.39 16.39 16.39 0 0 0
21/04/2022
16.39
 600 16.39 16.39 16.39 0 0 0
20/04/2022
16.39
 400 16.39 16.39 16.39 0 0 0
19/04/2022
16.39
 9,800 16.39 16.39 16.12 0 0 0
18/04/2022
16.39
 1,400 16.53 16.53 16.12 0 0 0
15/04/2022
16.53
 8,500 16.67 16.67 16.19 0 0 0
14/04/2022
16.67
 200 16.74 16.74 16.26 0 0 0
13/04/2022
16.74
 0 16.74 16.74 16.74 0 0 0
12/04/2022
16.74
 16,900 16.80 16.80 16.12 0 0 0
08/04/2022
16.80
 8,400 16.80 17.08 16.46 0 0 0
07/04/2022
16.80
 2,000 16.80 16.80 16.53 0 0 0
06/04/2022
16.80
 7,600 16.74 16.80 16.60 0 0 0
05/04/2022
16.74
 17,800 16.53 16.74 16.53 0 0 0
04/04/2022
16.53
 4,800 16.74 16.74 16.39 0 4,100 -0.1
01/04/2022
16.74
 32,100 16.74 16.74 16.39 0 0 0
31/03/2022
16.74
 100 16.74 16.74 16.74 0 0 0
30/03/2022
16.74
 5,100 16.74 16.80 16.39 0 0 0
29/03/2022
16.74
 5,800 16.53 16.94 16.60 0 0 0
28/03/2022
16.53
 2,900 16.53 16.67 16.53 0 0 0
25/03/2022
16.53
 6,500 16.53 16.53 16.39 0 0 0
24/03/2022
16.53
 6,200 16.39 16.67 16.39 0 0 0
23/03/2022
16.39
 6,000 16.39 16.39 16.39 0 0 0
22/03/2022
16.39
 20,400 16.60 16.60 16.39 0 0 0
21/03/2022
16.60
 1,100 16.74 16.74 16.60 0 0 0
18/03/2022
16.74
 25,500 16.53 16.74 16.33 0 0 0
17/03/2022
16.53
 42,100 16.53 16.53 16.53 0 0 0
16/03/2022
16.53
 11,100 16.46 16.60 16.39 0 0 0
15/03/2022
16.46
 7,100 16.74 16.94 16.39 0 0 0
14/03/2022
16.74
 19,700 16.74 16.74 16.39 0 0 0
11/03/2022
16.74
 11,800 16.74 16.74 16.39 0 0 0
10/03/2022
16.74
 21,900 16.39 16.74 16.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |