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

20.30
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
(2025-11-05) 		-1.40 -6.45% 293,100 0 0
20.30
21.70
20.30
2 tháng
(2025-10-06) 		-4.20 -17.14% 797,900 0 0
20.30
24.50
20.30
3 tháng
(2025-09-08) 		-6.60 -24.54% 1,109,400 0 0
20.30
27
20.30
6 tháng
(2025-06-09) 		-4.10 -16.80% 1,545,600 -1,500 -0.0
20.30
28.40
20.30
12 tháng
(2024-12-10) 		0.58 2.96% 2,706,563 -7,500 -0.1
19.53
28.40
20.30
24 tháng
(2023-12-18) 		4.08 25.15% 5,822,598 -212,100 -4.0
16.05
28.40
20.30
36 tháng
(2022-12-21) 		6.84 50.82% 6,572,565 -223,700 -4.2
13.46
28.40
20.30
60 tháng
(2020-12-31) 		8.71 75.19% 13,185,261 -936,110 -18.9
11.38
28.40
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/12/2020
11.38
 400 11.38 11.38 11.38 0 0 0
24/12/2020
11.38
 1,100 11.45 11.45 11.10 0 200 -0.0
23/12/2020
11.45
 3,200 11.38 11.45 11.24 0 200 -0.0
22/12/2020
11.38
 2,300 11.24 11.38 11.24 0 100 -0.0
21/12/2020
11.24
 2,300 11.24 11.31 11.24 200 100 0.0
18/12/2020
11.24
 3,000 11.31 11.31 11.17 0 0 0
17/12/2020
11.31
 100 11.24 11.31 11.31 0 100 -0.0
16/12/2020
11.24
 1,600 11.10 11.24 11.10 800 100 0.0
15/12/2020
11.10
 100 11.03 11.10 11.10 0 0 0
14/12/2020
11.03
 10,900 11.03 11.03 10.96 0 0 0
11/12/2020
11.03
 0 11.03 11.03 11.03 0 0 0
10/12/2020
11.03
 0 11.03 11.03 11.03 0 0 0
09/12/2020
11.03
 7,600 11.03 11.03 10.96 1,500 0 0.0
08/12/2020
11.03
 100 11.03 11.03 11.03 0 100 -0.0
07/12/2020
11.03
 8,800 10.96 11.03 10.96 0 0 0
04/12/2020
10.96
 4,000 10.96 10.96 10.96 0 0 0
03/12/2020
10.96
 2,800 10.96 10.96 10.96 2,000 0 0.0
02/12/2020
10.96
 1,700 10.96 10.96 10.96 1,700 0 0.0
01/12/2020
10.96
 0 10.96 10.96 10.96 0 0 0
30/11/2020
10.96
 1,500 10.96 10.96 10.96 1,300 0 0.0
27/11/2020
10.96
 9,200 10.96 10.96 10.96 7,500 0 0.1
26/11/2020
10.96
 1,000 10.96 10.96 10.96 0 0 0
25/11/2020
10.96
 2,100 10.82 10.96 10.82 0 100 -0.0
24/11/2020
10.82
 0 10.82 10.82 10.82 0 0 0
23/11/2020
10.82
 1,000 10.82 10.82 10.76 0 0 0
20/11/2020
10.82
 0 10.82 10.82 10.82 0 0 0
19/11/2020
10.82
 300 10.89 10.89 10.55 0 0 0
18/11/2020
10.89
 100 10.89 10.89 10.89 0 0 0
17/11/2020
10.89
 5,100 10.89 10.89 10.76 5,000 0 0.1
16/11/2020
10.89
 500 10.69 10.89 10.89 0 0 0
13/11/2020
10.69
 0 10.69 10.69 10.69 0 0 0
12/11/2020
10.69
 600 10.55 10.69 10.41 0 0 0
11/11/2020
10.55
 0 10.55 10.55 10.55 0 0 0
10/11/2020
10.55
 5,900 10.41 10.55 10.55 3,500 0 0.1
09/11/2020
10.41
 500 10.41 10.41 10.41 0 0 0
06/11/2020
10.41
 2,000 10.27 10.41 10.41 0 0 0
05/11/2020
10.27
 0 10.27 10.27 10.27 0 0 0
04/11/2020
10.27
 0 10.27 10.27 10.27 0 0 0
03/11/2020
10.27
 88,200 11.03 11.03 10.06 87,900 87,900 0
02/11/2020
11.03
 100 10.06 11.03 11.03 100 0 0.0
30/10/2020
10.06
 5,000 10.27 10.27 10.06 0 5,000 -0.1
29/10/2020
10.27
 3,300 10.06 10.27 10.06 0 0 0
28/10/2020
10.06
 9,500 9.71 10.13 9.71 0 4,100 -0.1
27/10/2020
9.71
 1,500 10.41 10.41 9.71 0 1,500 -0.0
26/10/2020
10.41
 1,600 10.41 10.62 10.41 0 500 -0.0
23/10/2020
10.41
 2,000 10.48 10.48 10.41 2,000 0 0.0
22/10/2020
10.48
 300 10.55 10.55 10.48 0 200 -0.0
21/10/2020
10.55
 5,200 10.41 10.55 10.55 0 5,200 -0.1
20/10/2020
10.41
 15,500 10.34 10.41 10.34 0 3,900 -0.1
19/10/2020
10.34
 6,500 10.06 10.34 10.06 1,000 0 0.0
16/10/2020
10.06
 800 9.58 10.06 9.58 200 0 0.0
15/10/2020
9.58
 0 9.58 9.58 9.58 0 0 0
14/10/2020
9.58
 1,500 9.51 9.58 9.58 0 0 0
13/10/2020
9.51
 0 9.51 9.51 9.51 0 0 0
12/10/2020
9.51
 28,600 10.34 10.34 9.44 0 15,100 -0.2
09/10/2020
10.34
 100 10.06 10.34 10.34 0 0 0
08/10/2020
10.06
 0 10.06 10.06 10.06 0 0 0
07/10/2020
10.06
 1,100 10.34 10.34 10.06 300 0 0.0
06/10/2020
10.34
 100 9.99 10.34 10.34 0 0 0
05/10/2020
9.99
 3,400 9.99 9.99 9.99 200 3,400 -0.0
02/10/2020
9.99
 100 9.99 9.99 9.99 100 100 0
01/10/2020
9.99
 200 9.99 9.99 9.99 0 200 -0.0
30/09/2020
9.99
 4,700 9.99 9.99 9.71 0 600 -0.0
29/09/2020
9.99
 0 9.99 9.99 9.99 0 0 0
28/09/2020
9.99
 300 9.71 9.99 9.85 0 100 -0.0
25/09/2020
9.71
 0 9.71 9.71 9.71 0 0 0
24/09/2020
9.71
 4,200 10.06 10.06 9.71 0 4,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |