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)
12/10/2021
15.23
 29,900 15.23 15.30 15.16 0 100 -0.0
11/10/2021
15.23
 16,300 15.44 15.44 15.10 0 1,000 -0.0
08/10/2021
15.44
 34,500 15.37 15.51 14.41 0 2,700 -0.1
07/10/2021
15.37
 9,600 15.51 15.51 15.16 0 0 0
06/10/2021
15.51
 124,000 15.57 15.57 14.89 3,400 700 0.1
05/10/2021
15.57
 59,300 15.44 15.71 15.03 0 8,200 -0.2
04/10/2021
15.44
 61,700 14.69 15.51 14.75 0 5,000 -0.1
01/10/2021
14.69
 42,100 14.75 14.75 14.35 0 20,800 -0.4
30/09/2021
14.75
 46,600 14.75 15.37 14.75 0 1,000 -0.0
29/09/2021
14.75
 65,800 13.46 14.75 13.39 0 100 -0.0
28/09/2021
13.46
 293,200 13.66 13.66 13.18 22,000 256,100 -4.6
27/09/2021
13.66
 41,600 14.35 14.35 13.66 0 31,000 -0.6
24/09/2021
14.35
 27,400 14.69 14.75 14.35 1,100 17,000 -0.3
23/09/2021
14.69
 158,500 14.35 14.82 14.41 1,500 145,000 -3.1
22/09/2021
14.35
 146,900 14.35 14.41 14.28 0 140,800 -3.0
21/09/2021
14.35
 36,200 14.48 14.48 14.21 300 26,700 -0.6
20/09/2021
14.48
 44,700 14.69 14.69 14.41 3,200 33,000 -0.6
17/09/2021
14.69
 50,200 15.71 15.71 14.62 0 27,400 -0.6
16/09/2021
15.71
 31,202 15.30 16.74 14.89 5,700 0 0.1
15/09/2021
15.30
 10,800 15.37 15.37 14.96 0 300 0
14/09/2021
15.37
 37,200 15.23 15.71 15.03 3,000 2,900 0.0
13/09/2021
15.23
 51,200 14.48 15.44 14.48 0 1,600 -0.0
10/09/2021
14.48
 52,900 13.46 14.48 13.53 0 3,000 -0.1
09/09/2021
13.46
 1,600 13.59 13.66 12.98 0 0 0
08/09/2021
13.59
 10,800 13.59 13.66 13.18 0 0 0
07/09/2021
13.59
 20,848 13.59 13.94 13.53 0 0 0
06/09/2021
13.59
 25,200 13.18 13.66 13.18 0 1,500 -0.0
01/09/2021
13.18
 3,500 13.39 13.39 13.12 0 0 0
31/08/2021
13.39
 11,901 13.39 13.39 12.98 0 0 0
30/08/2021
13.39
 11,300 13.18 13.39 12.98 0 1,000 -0.0
27/08/2021
13.18
 8,100 13.53 13.53 13.18 0 0 0
26/08/2021
13.53
 27,448 13.12 13.66 13.12 200 500 -0.0
25/08/2021
13.12
 19,449 12.77 13.66 12.91 0 100 -0.0
24/08/2021
12.77
 24,600 12.30 13.32 12.36 0 1,800 -0.0
23/08/2021
12.30
 1,200 12.23 12.30 11.95 0 0 0
20/08/2021
12.23
 24,700 12.30 12.50 12.23 200 500 -0.0
19/08/2021
12.30
 8,500 12.23 12.30 12.23 0 0 0
18/08/2021
12.23
 3,300 12.23 12.30 12.23 400 0 0.0
17/08/2021
12.23
 16,600 12.23 12.43 12.23 0 0 0
16/08/2021
12.23
 3,400 12.23 12.30 12.16 0 0 0
13/08/2021
12.23
 1,000 12.23 12.30 12.23 0 200 -0.0
12/08/2021
12.23
 2,700 12.23 12.30 12.23 0 0 0
11/08/2021
12.23
 700 12.36 12.36 12.23 0 0 0
10/08/2021
12.36
 7,500 12.43 12.50 12.36 5,000 0 0.1
09/08/2021
12.43
 13,719 11.95 12.98 11.95 0 100 -0.0
06/08/2021
11.95
 1,500 11.95 11.95 11.95 0 0 0
05/08/2021
11.95
 8,900 11.89 11.95 11.89 0 1,300 -0.0
04/08/2021
11.89
 1,500 11.89 11.89 11.82 0 300 -0.0
03/08/2021
11.89
 3,000 11.89 11.89 11.75 0 0 0
02/08/2021
11.89
 13,400 11.75 11.89 11.68 0 0 0
30/07/2021
11.75
 800 11.75 11.82 11.75 0 0 0
29/07/2021
11.75
 900 11.82 11.82 11.75 200 0 0.0
28/07/2021
11.82
 800 11.68 11.89 11.75 0 0 0
27/07/2021
11.68
 0 11.68 11.68 11.68 0 0 0
26/07/2021
11.68
 1,000 11.68 11.68 11.68 0 0 0
23/07/2021
11.68
 5,600 11.68 11.68 11.68 100 0 0.0
22/07/2021
11.68
 100 11.61 11.68 11.68 0 0 0
21/07/2021
11.61
 1,000 11.61 11.61 11.61 0 0 0
20/07/2021
11.61
 1,100 11.61 11.61 11.61 0 0 0
19/07/2021
11.61
 15,600 11.82 11.82 11.27 2,000 0 0.0
16/07/2021
11.82
 5,300 11.27 11.95 11.54 0 0 0
15/07/2021
11.27
 4,000 11.27 11.34 11.27 0 0 0
14/07/2021
11.27
 1,300 11.27 11.27 11.27 0 0 0
13/07/2021
11.27
 50,000 11.27 11.27 11.07 100 300 -0.0
12/07/2021
11.27
 29,800 11.61 11.61 11.27 500 9,700 -0.2
09/07/2021
11.61
 20,300 11.89 11.89 11.61 200 5,300 -0.1
08/07/2021
11.89
 200 11.89 11.89 11.89 0 0 0
07/07/2021
11.89
 2,403 11.89 11.89 11.89 0 500 -0.0
06/07/2021
11.89
 4,300 11.95 11.95 11.61 0 0 0
05/07/2021
11.95
 5,500 11.95 11.95 11.82 0 1,300 -0.0
02/07/2021
11.95
 600 11.75 11.95 11.89 0 0 0
01/07/2021
11.75
 500 11.68 11.75 11.75 0 0 0
30/06/2021
11.68
 7,800 11.68 11.75 11.68 0 0 0
29/06/2021
11.68
 5,000 11.75 11.82 11.61 0 0 0
28/06/2021
11.75
 33,500 11.82 11.89 11.75 400 0 0.0
25/06/2021
11.82
 5,900 11.82 11.82 11.82 0 0 0
24/06/2021
11.82
 1,100 11.82 11.89 11.82 0 0 0
23/06/2021
11.82
 3,400 11.82 11.89 11.82 100 0 0.0
22/06/2021
11.82
 6,800 11.82 11.89 11.82 0 2,400 -0.0
21/06/2021
11.82
 6,300 11.82 11.89 11.82 100 1,900 0
18/06/2021
11.82
 1,400 11.82 11.82 11.75 0 0 0
17/06/2021
11.82
 1,800 11.61 11.82 11.75 1,000 1,500 -0.0
16/06/2021
11.61
 7,000 11.61 11.68 11.61 0 7,000 -0.1
15/06/2021
11.61
 4,200 11.89 11.89 11.61 0 0 0
14/06/2021
11.89
 9,900 11.68 11.95 11.61 0 200 -0.0
11/06/2021
11.68
 7,500 11.54 11.75 11.54 200 0 0.0
10/06/2021
11.54
 9,100 11.75 12.16 11.48 0 0 0
09/06/2021
11.75
 9,100 11.75 11.75 11.61 500 1,800 -0.0
08/06/2021
11.75
 14,300 11.82 11.82 11.75 100 0 0.0
07/06/2021
11.82
 12,900 12.09 12.09 11.82 100 0 0.0
04/06/2021
12.09
 69,300 12.43 12.57 11.75 900 0 0.0
03/06/2021
12.43
 60,400 11.95 12.43 11.75 100 0 0.0
02/06/2021
11.95
 9,300 11.89 11.95 11.82 100 5,500 -0.1
01/06/2021
11.89
 14,500 12.02 12.02 11.89 400 0 0.0
31/05/2021
12.02
 10,100 11.95 12.02 11.89 4,800 0 0.1
28/05/2021
11.95
 27,300 11.89 11.95 11.89 2,000 0 0.0
27/05/2021
11.89
 34,300 11.95 11.95 11.89 5,100 0 0.1
26/05/2021
11.95
 5,100 11.95 11.95 11.89 400 0 0.0
25/05/2021
11.95
 6,800 12.09 12.09 11.95 0 0 0
24/05/2021
12.09
 12,500 11.95 12.09 11.95 500 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |