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)
09/03/2022
16.39
 6,900 16.67 16.67 15.98 0 0 0
08/03/2022
16.67
 6,100 16.74 16.74 16.33 0 0 0
07/03/2022
16.74
 3,900 16.94 16.94 16.46 0 0 0
04/03/2022
16.94
 0 16.94 16.94 16.94 0 0 0
03/03/2022
16.94
 33,000 17.08 17.08 16.05 0 0 0
02/03/2022
17.08
 1,400 17.15 17.15 17.08 0 0 0
01/03/2022
17.15
 1,600 16.94 17.15 17.08 0 0 0
28/02/2022
16.94
 744 17.08 17.08 16.94 0 0 0
25/02/2022
17.08
 10,900 16.67 17.08 16.67 0 0 0
24/02/2022
16.67
 16,142 17.08 17.08 16.67 0 500 -0.0
23/02/2022
17.08
 6,400 17.08 17.08 16.87 0 0 0
22/02/2022
17.08
 12,200 17.15 17.15 16.94 0 0 0
21/02/2022
17.15
 24,500 17.08 17.15 16.87 0 0 0
18/02/2022
17.08
 4,500 17.08 17.35 16.74 0 0 0
17/02/2022
17.08
 18,900 16.74 17.08 16.53 0 0 0
16/02/2022
16.74
 6,400 17.08 17.08 16.74 0 0 0
15/02/2022
17.08
 48,400 16.46 17.15 15.85 0 1,200 -0.0
14/02/2022
16.46
 15,210 16.46 16.60 16.12 0 0 0
11/02/2022
16.46
 10,400 15.98 16.60 16.12 0 0 0
10/02/2022
15.98
 14,900 15.78 15.98 15.78 0 0 0
09/02/2022
15.78
 16,957 15.71 15.78 15.57 0 0 0
08/02/2022
15.71
 8,700 15.71 15.78 15.57 0 0 0
07/02/2022
15.71
 6,800 15.71 15.85 15.51 0 0 0
28/01/2022
15.71
 3,300 15.85 15.85 14.82 0 0 0
27/01/2022
15.85
 313 15.92 15.92 15.85 0 0 0
26/01/2022
15.92
 0 15.92 15.92 15.92 0 0 0
25/01/2022
15.92
 16,200 15.98 15.98 14.89 0 0 0
24/01/2022
15.98
 4,300 16.33 16.33 15.37 0 0 0
21/01/2022
16.33
 4,500 16.46 16.46 15.44 0 0 0
20/01/2022
16.46
 31,800 15.23 16.74 15.23 0 0 0
19/01/2022
15.23
 0 15.23 15.23 15.23 0 0 0
18/01/2022
15.23
 0 15.23 15.23 15.23 0 0 0
17/01/2022
15.23
 400 15.16 15.23 15.16 0 100 -0.0
14/01/2022
15.16
 502 14.75 15.44 14.75 0 100 -0.0
13/01/2022
14.75
 26,400 15.57 15.57 14.62 0 0 0
12/01/2022
15.57
 200 15.16 15.57 15.44 0 0 0
11/01/2022
15.16
 8,800 15.44 15.51 15.10 0 500 -0.0
10/01/2022
15.44
 200 15.51 15.51 15.44 0 0 0
07/01/2022
15.51
 4,300 15.30 15.71 15.16 0 0 0
06/01/2022
15.30
 8,200 15.44 15.44 15.30 0 0 0
05/01/2022
15.44
 10,300 15.37 15.51 15.10 0 3,400 -0.1
04/01/2022
15.37
 2,300 15.57 15.57 15.10 0 0 0
31/12/2021
15.57
 3,600 15.30 15.57 15.16 0 0 0
30/12/2021
15.30
 2,100 15.51 15.51 15.30 0 0 0
29/12/2021
15.51
 700 15.57 15.57 15.37 0 0 0
28/12/2021
15.57
 1,300 15.37 15.64 15.03 0 500 -0.0
27/12/2021
15.37
 600 15.51 15.51 15.37 0 0 0
24/12/2021
15.51
 8,500 15.51 15.51 15.03 500 0 0.0
23/12/2021
15.51
 1,700 15.57 15.57 15.16 0 0 0
22/12/2021
15.57
 7,100 15.64 15.71 15.10 0 1,200 -0.0
21/12/2021
15.64
 2,700 15.64 15.64 15.23 200 0 0.0
20/12/2021
15.64
 100 15.71 15.71 15.64 0 0 0
17/12/2021
15.71
 8,110 15.57 15.71 15.30 300 0 0.0
16/12/2021
15.57
 3,400 15.57 16.39 15.44 0 0 0
15/12/2021
15.57
 600 15.64 15.64 15.57 0 0 0
14/12/2021
15.64
 5,700 15.64 15.64 15.10 0 0 0
13/12/2021
15.64
 1,600 15.64 15.64 15.64 0 0 0
10/12/2021
15.64
 8,848 15.64 15.71 15.64 0 0 0
09/12/2021
15.64
 3,900 15.57 15.71 15.51 0 0 0
08/12/2021
15.57
 4,100 15.51 15.57 15.30 0 0 0
07/12/2021
15.51
 7,000 15.51 15.51 15.16 0 0 0
06/12/2021
15.51
 11,300 16.05 16.05 15.03 200 0 0.0
03/12/2021
16.05
 12,100 16.05 16.05 15.57 0 0 0
02/12/2021
16.05
 52,800 15.71 16.39 15.51 0 0 0
01/12/2021
15.71
 28,400 15.44 15.71 15.23 0 0 0
30/11/2021
15.44
 41,200 15.23 15.64 15.03 200 0 0.0
29/11/2021
15.23
 5,500 15.37 15.37 15.03 100 0 0.0
26/11/2021
15.37
 7,800 15.23 15.37 15.10 0 500 -0.0
25/11/2021
15.23
 14,900 15.51 15.51 15.23 300 0 0.0
24/11/2021
15.51
 13,600 15.51 15.51 15.23 0 2,000 -0.0
23/11/2021
15.51
 9,100 15.51 15.51 15.30 500 3,000 -0.1
22/11/2021
15.51
 18,000 15.64 15.64 15.23 100 0 0.0
19/11/2021
15.64
 11,300 15.85 15.85 15.51 0 0 0
18/11/2021
15.85
 13,000 15.98 15.98 15.51 200 0 0.0
17/11/2021
15.98
 13,500 15.78 15.98 15.71 0 0 0
16/11/2021
15.78
 13,500 15.71 16.39 15.71 0 0 0
15/11/2021
15.71
 12,700 15.64 15.71 15.51 0 0 0
12/11/2021
15.64
 28,600 15.64 15.78 15.30 2,100 200 0.0
11/11/2021
15.64
 35,300 15.71 15.78 15.64 0 0 0
10/11/2021
15.71
 17,400 15.71 15.71 15.57 0 0 0
09/11/2021
15.71
 42,500 15.51 15.71 15.44 0 6,600 -0.1
08/11/2021
15.51
 17,700 15.51 15.57 15.44 0 0 0
05/11/2021
15.51
 12,800 15.51 15.51 15.16 200 11,000 -0.2
04/11/2021
15.51
 14,400 15.30 15.51 15.03 0 0 0
03/11/2021
15.30
 19,700 15.51 15.71 15.30 100 200 -0.0
02/11/2021
15.51
 37,500 15.51 15.51 15.30 0 0 0
01/11/2021
15.51
 43,500 15.51 15.51 15.30 0 0 0
29/10/2021
15.51
 21,200 15.37 15.51 15.30 1,000 0 0.0
28/10/2021
15.37
 10,600 15.37 15.37 15.10 0 0 0
27/10/2021
15.37
 6,200 15.44 15.71 15.30 1,000 0 0.0
26/10/2021
15.44
 22,700 14.96 15.44 14.89 0 0 0
25/10/2021
14.96
 27,500 14.96 15.57 14.96 0 0 0
22/10/2021
14.96
 34,400 15.03 15.03 14.69 0 6,000 -0.1
21/10/2021
15.03
 7,200 15.03 15.03 14.69 0 0 0
20/10/2021
15.03
 36,700 15.37 15.92 14.75 0 100 -0.0
19/10/2021
15.37
 24,600 15.57 15.57 15.03 0 100 -0.0
18/10/2021
15.57
 13,200 15.64 15.64 15.37 0 1,100 0
15/10/2021
15.64
 16,000 15.57 16.05 15.30 10,000 1,100 0.2
14/10/2021
15.57
 21,300 15.71 15.98 15.16 0 0 0
13/10/2021
15.71
 59,100 15.23 15.71 15.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |