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)
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
08/04/2021
12.84
 314,800 13.04 13.18 12.84 19,000 0 0.4
07/04/2021
13.04
 10,800 13.04 13.11 13.04 0 1,000 -0.0
06/04/2021
13.04
 12,100 13.04 13.04 12.84 0 3,100 -0.1
05/04/2021
13.04
 12,200 13.04 13.11 12.84 0 300 -0.0
02/04/2021
13.04
 3,000 13.04 13.04 13.04 0 0 0
01/04/2021
13.04
 7,600 13.04 13.04 12.77 0 800 -0.0
31/03/2021
13.04
 9,800 13.04 13.04 12.77 400 0 0.0
30/03/2021
13.04
 5,500 13.11 13.11 12.91 2,500 700 0.0
29/03/2021
13.11
 26,300 12.91 13.18 12.91 100 5,100 -0.1
26/03/2021
12.91
 11,600 12.84 12.91 12.70 4,900 0 0.1
25/03/2021
12.84
 3,900 13.04 13.04 12.84 3,400 0 0.1
24/03/2021
13.04
 10,600 13.04 13.04 12.49 1,600 300 0.0
23/03/2021
13.04
 2,100 13.18 13.18 12.98 500 100 0.0
22/03/2021
13.18
 54,400 12.91 13.25 12.91 2,300 100 0.0
19/03/2021
12.91
 24,800 12.49 12.91 12.49 18,400 4,500 0.3
18/03/2021
12.49
 3,500 12.56 12.56 12.49 0 500 -0.0
17/03/2021
12.56
 8,800 12.42 12.56 12.42 0 2,000 -0.0
16/03/2021
12.42
 18,200 12.42 12.42 12.35 900 0 0.0
15/03/2021
12.42
 1,800 12.49 12.49 12.42 0 0 0
12/03/2021
12.49
 2,600 12.49 12.49 12.42 800 0 0.0
11/03/2021
12.49
 2,400 12.35 12.49 12.42 400 0 0.0
10/03/2021
12.35
 13,500 12.28 12.49 12.35 5,900 2,600 0.1
09/03/2021
12.28
 3,800 12.63 12.63 12.14 0 0 0
08/03/2021
12.63
 2,810 12.70 12.70 12.42 1,400 2,000 -0.0
05/03/2021
12.70
 2,700 12.70 12.70 12.35 0 900 -0.0
04/03/2021
12.70
 3,900 13.11 13.11 12.70 1,000 1,000 0
03/03/2021
13.11
 23,600 12.70 13.11 12.35 6,900 4,000 0.0
02/03/2021
12.70
 30,900 12.35 12.77 12.35 10,600 0 0.2
01/03/2021
12.35
 19,800 12.00 12.35 12.00 15,700 12,500 0.1
26/02/2021
12.00
 1,800 12.00 12.00 11.87 600 0 0.0
25/02/2021
12.00
 1,500 12.00 12.00 12.00 0 0 0
24/02/2021
12.00
 8,400 12.00 12.00 11.87 0 1,800 -0.0
23/02/2021
12.00
 2,700 12.00 12.00 11.87 100 0 0.0
22/02/2021
12.00
 5,500 11.80 12.07 11.93 0 0 0
19/02/2021
11.80
 2,800 12.14 12.14 11.73 300 0 0.0
18/02/2021
12.14
 100 12.00 12.14 12.14 0 100 -0.0
17/02/2021
12.00
 1,400 11.87 12.00 12.00 1,400 1,400 0
09/02/2021
11.87
 900 11.59 11.87 11.87 0 0 0
08/02/2021
11.59
 1,000 11.80 11.80 11.59 1,000 0 0.0
05/02/2021
11.80
 700 11.80 11.80 11.80 0 0 0
04/02/2021
11.80
 4,800 11.66 11.80 11.45 200 500 -0.0
03/02/2021
11.66
 4,700 11.80 11.80 11.66 700 0 0.0
02/02/2021
11.80
 1,200 11.80 11.80 11.66 100 0 0.0
01/02/2021
11.80
 3,000 12.35 12.35 11.80 400 2,000 -0.0
29/01/2021
12.35
 3,500 11.38 12.42 11.38 0 0 0
28/01/2021
11.38
 7,000 11.80 11.80 11.38 1,000 600 0.0
27/01/2021
11.80
 4,500 11.80 11.93 11.80 1,500 400 0.0
26/01/2021
11.80
 2,000 11.80 12.42 11.80 700 200 0.0
25/01/2021
11.80
 0 11.80 11.80 11.80 0 0 0
22/01/2021
11.80
 17,900 11.93 12.21 11.80 2,600 1,000 0.0
21/01/2021
11.93
 2,700 11.87 11.93 11.87 800 0 0.0
20/01/2021
11.87
 6,800 11.93 11.93 11.66 1,700 0 0.0
19/01/2021
11.93
 14,600 12.14 12.14 11.66 1,500 0 0.0
18/01/2021
12.14
 12,400 12.21 12.21 12.00 1,100 0 0.0
15/01/2021
12.21
 2,800 12.21 12.21 12.21 300 500 -0.0
14/01/2021
12.21
 17,700 12.21 12.42 12.14 500 100 0.0
13/01/2021
12.21
 14,900 12.21 12.28 12.14 100 0 0.0
12/01/2021
12.21
 2,400 12.21 12.35 12.21 0 200 -0.0
11/01/2021
12.21
 100 12.00 12.21 12.21 100 0 0.0
08/01/2021
12.00
 14,700 12.28 12.28 11.80 4,500 7,800 -0.1
07/01/2021
12.28
 1,200 12.14 12.28 12.07 600 100 0.0
06/01/2021
12.14
 3,300 12.14 12.28 12.14 100 0 0.0
05/01/2021
12.14
 4,300 11.93 12.14 12.00 300 100 0.0
04/01/2021
11.93
 5,400 11.59 12.14 11.80 100 0 0.0
31/12/2020
11.59
 2,000 11.45 11.66 11.59 0 0 0
30/12/2020
11.45
 1,000 11.45 11.45 11.45 0 0 0
29/12/2020
11.45
 5,700 11.45 11.52 11.45 800 0 0.0
28/12/2020
11.45
 1,300 11.38 11.45 11.38 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |