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

18.70
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
(2026-02-23) 		0 0% 161,000 0 0
18
19.10
18.70
2 tháng
(2026-01-19) 		-1 -5.08% 451,500 0 0
18
19.70
18.70
3 tháng
(2025-12-19) 		-0.80 -4.10% 623,200 -1,700 -0.0
18
20.20
18.70
6 tháng
(2025-09-22) 		-7.60 -28.90% 1,719,000 -1,700 -0.0
18
26.30
18.70
12 tháng
(2025-03-24) 		-7.87 -29.61% 3,034,600 -4,200 -0.1
18
28.40
18.70
24 tháng
(2024-03-29) 		1.70 10.02% 5,770,394 -16,000 -0.3
16.74
28.40
18.70
36 tháng
(2023-04-04) 		4.28 29.67% 7,202,531 -225,400 -4.2
14.42
28.40
18.70
60 tháng
(2021-04-14) 		5.10 37.50% 12,951,751 -988,810 -19.9
12.33
28.40
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |