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) 		-0.70 -3.55% 291,700 -800 -0.0
18.90
20.20
18.90
2 tháng
(2025-12-01) 		-1.40 -6.86% 577,600 -1,700 -0.0
18.90
20.40
18.90
3 tháng
(2025-10-30) 		-2.80 -12.84% 901,900 -1,700 -0.0
18.90
21.80
18.90
6 tháng
(2025-08-01) 		-7.80 -29.10% 1,789,300 -1,700 -0.0
18.90
28.40
18.90
12 tháng
(2025-02-03) 		-5.71 -23.12% 3,094,787 -9,200 -0.2
18.90
28.40
18.90
24 tháng
(2024-02-15) 		2.61 15.90% 5,821,598 -16,600 -0.3
16.39
28.40
18.90
36 tháng
(2023-02-13) 		4.90 34.74% 6,997,663 -225,400 -4.2
13.86
28.40
18.90
60 tháng
(2021-02-23) 		7 58.28% 13,555,761 -944,410 -19.1
12
28.40
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
12.33
 50,000 12.33 12.33 12.11 100 300 -0.0
12/07/2021
12.33
 29,800 12.71 12.71 12.33 500 9,700 -0.2
09/07/2021
12.71
 20,300 13.01 13.01 12.71 200 5,300 -0.1
08/07/2021
13.01
 200 13.01 13.01 13.01 0 0 0
07/07/2021
13.01
 2,403 13.01 13.01 13.01 0 500 -0.0
06/07/2021
13.01
 4,300 13.08 13.08 12.71 0 0 0
05/07/2021
13.08
 5,500 13.08 13.08 12.93 0 1,300 -0.0
02/07/2021
13.08
 600 12.86 13.08 13.01 0 0 0
01/07/2021
12.86
 500 12.78 12.86 12.86 0 0 0
30/06/2021
12.78
 7,800 12.78 12.86 12.78 0 0 0
29/06/2021
12.78
 5,000 12.86 12.93 12.71 0 0 0
28/06/2021
12.86
 33,500 12.93 13.01 12.86 400 0 0.0
25/06/2021
12.93
 5,900 12.93 12.93 12.93 0 0 0
24/06/2021
12.93
 1,100 12.93 13.01 12.93 0 0 0
23/06/2021
12.93
 3,400 12.93 13.01 12.93 100 0 0.0
22/06/2021
12.93
 6,800 12.93 13.01 12.93 0 2,400 -0.0
21/06/2021
12.93
 6,300 12.93 13.01 12.93 100 1,900 0
18/06/2021
12.93
 1,400 12.93 12.93 12.86 0 0 0
17/06/2021
12.93
 1,800 12.71 12.93 12.86 1,000 1,500 -0.0
16/06/2021
12.71
 7,000 12.71 12.78 12.71 0 7,000 -0.1
15/06/2021
12.71
 4,200 13.01 13.01 12.71 0 0 0
14/06/2021
13.01
 9,900 12.78 13.08 12.71 0 200 -0.0
11/06/2021
12.78
 7,500 12.63 12.86 12.63 200 0 0.0
10/06/2021
12.63
 9,100 12.86 13.31 12.56 0 0 0
09/06/2021
12.86
 9,100 12.86 12.86 12.71 500 1,800 -0.0
08/06/2021
12.86
 14,300 12.93 12.93 12.86 100 0 0.0
07/06/2021
12.93
 12,900 13.23 13.23 12.93 100 0 0.0
04/06/2021
13.23
 69,300 13.61 13.75 12.86 900 0 0.0
03/06/2021
13.61
 60,400 13.08 13.61 12.86 100 0 0.0
02/06/2021
13.08
 9,300 13.01 13.08 12.93 100 5,500 -0.1
01/06/2021
13.01
 14,500 13.16 13.16 13.01 400 0 0.0
31/05/2021
13.16
 10,100 13.08 13.16 13.01 4,800 0 0.1
28/05/2021
13.08
 27,300 13.01 13.08 13.01 2,000 0 0.0
27/05/2021
13.01
 34,300 13.08 13.08 13.01 5,100 0 0.1
26/05/2021
13.08
 5,100 13.08 13.08 13.01 400 0 0.0
25/05/2021
13.08
 6,800 13.23 13.23 13.08 0 0 0
24/05/2021
13.23
 12,500 13.08 13.23 13.08 500 200 0.0
21/05/2021
13.08
 4,300 13.08 13.08 13.01 1,300 0 0.0
20/05/2021
13.08
 4,400 13.08 13.08 13.08 0 0 0
19/05/2021
13.08
 16,700 13.08 13.08 13.01 3,500 1,200 0.0
18/05/2021
13.08
 15,500 13.16 13.16 13.01 3,700 0 0.1
17/05/2021
13.16
 6,000 13.23 13.23 13.08 0 0 0
14/05/2021
13.23
 3,100 13.16 13.23 13.01 500 0 0.0
13/05/2021
13.16
 10,100 13.08 13.23 13.01 1,500 5,700 -0.1
12/05/2021
13.08
 10,400 13.23 13.23 13.01 2,000 7,500 -0.1
11/05/2021
13.23
 2,400 13.23 13.23 13.01 100 300 -0.0
10/05/2021
13.23
 12,900 13.23 13.23 13.16 0 9,100 -0.2
07/05/2021
13.23
 6,900 13.23 13.23 13.23 1,300 2,900 -0.0
06/05/2021
13.23
 11,400 13.16 13.31 13.16 600 0 0.0
05/05/2021
13.16
 10,500 13.38 13.38 13.08 0 0 0
04/05/2021
13.38
 20,000 13.46 13.46 13.23 9,000 4,000 0.1
29/04/2021
13.46
 4,300 13.75 13.75 13.46 3,000 0 0.1
28/04/2021
13.75
 9,800 13.75 13.83 13.75 4,000 0 0.1
27/04/2021: Cổ tức tiền mặt tỉ lệ: 14%
27/04/2021
13.75
 11,900 13.53 14.43 13.68 4,900 1,000 0.1
26/04/2021
13.53
 57,400 13.60 13.67 13.46 1,400 2,000 -0.0
23/04/2021
13.60
 33,300 13.25 13.67 13.18 0 4,000 -0.1
22/04/2021
13.25
 28,100 13.46 13.46 13.18 0 0 0
20/04/2021
13.46
 6,100 13.46 13.53 13.39 2,300 0 0.0
19/04/2021
13.46
 14,400 13.18 13.46 13.39 0 8,700 -0.2
16/04/2021
13.18
 75,100 13.18 13.53 13.11 400 28,800 -0.5
15/04/2021
13.18
 33,600 13.60 13.67 13.11 3,100 100 0.1
14/04/2021
13.60
 39,000 13.81 13.88 13.53 6,400 4,500 0.0
13/04/2021
13.81
 48,600 13.53 13.95 13.53 300 4,200 -0.1
12/04/2021
13.53
 96,400 13.18 13.60 12.84 0 5,500 -0.1
09/04/2021
13.18
 83,100 12.84 13.18 12.77 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |