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)
21/05/2021
11.95
 4,300 11.95 11.95 11.89 1,300 0 0.0
20/05/2021
11.95
 4,400 11.95 11.95 11.95 0 0 0
19/05/2021
11.95
 16,700 11.95 11.95 11.89 3,500 1,200 0.0
18/05/2021
11.95
 15,500 12.02 12.02 11.89 3,700 0 0.1
17/05/2021
12.02
 6,000 12.09 12.09 11.95 0 0 0
14/05/2021
12.09
 3,100 12.02 12.09 11.89 500 0 0.0
13/05/2021
12.02
 10,100 11.95 12.09 11.89 1,500 5,700 -0.1
12/05/2021
11.95
 10,400 12.09 12.09 11.89 2,000 7,500 -0.1
11/05/2021
12.09
 2,400 12.09 12.09 11.89 100 300 -0.0
10/05/2021
12.09
 12,900 12.09 12.09 12.02 0 9,100 -0.2
07/05/2021
12.09
 6,900 12.09 12.09 12.09 1,300 2,900 -0.0
06/05/2021
12.09
 11,400 12.02 12.16 12.02 600 0 0.0
05/05/2021
12.02
 10,500 12.23 12.23 11.95 0 0 0
04/05/2021
12.23
 20,000 12.30 12.30 12.09 9,000 4,000 0.1
29/04/2021
12.30
 4,300 12.57 12.57 12.30 3,000 0 0.1
28/04/2021
12.57
 9,800 12.57 12.64 12.57 4,000 0 0.1
27/04/2021: Cổ tức tiền mặt tỉ lệ: 14%
27/04/2021
12.57
 11,900 12.36 13.18 12.50 4,900 1,000 0.1
26/04/2021
12.36
 57,400 12.43 12.49 12.30 1,400 2,000 -0.0
23/04/2021
12.43
 33,300 12.11 12.49 12.05 0 4,000 -0.1
22/04/2021
12.11
 28,100 12.30 12.30 12.05 0 0 0
20/04/2021
12.30
 6,100 12.30 12.36 12.24 2,300 0 0.0
19/04/2021
12.30
 14,400 12.05 12.30 12.24 0 8,700 -0.2
16/04/2021
12.05
 75,100 12.05 12.36 11.98 400 28,800 -0.5
15/04/2021
12.05
 33,600 12.43 12.49 11.98 3,100 100 0.1
14/04/2021
12.43
 39,000 12.62 12.68 12.36 6,400 4,500 0.0
13/04/2021
12.62
 48,600 12.36 12.74 12.36 300 4,200 -0.1
12/04/2021
12.36
 96,400 12.05 12.43 11.73 0 5,500 -0.1
09/04/2021
12.05
 83,100 11.73 12.05 11.67 0 300 -0.0
08/04/2021
11.73
 314,800 11.92 12.05 11.73 19,000 0 0.4
07/04/2021
11.92
 10,800 11.92 11.98 11.92 0 1,000 -0.0
06/04/2021
11.92
 12,100 11.92 11.92 11.73 0 3,100 -0.1
05/04/2021
11.92
 12,200 11.92 11.98 11.73 0 300 -0.0
02/04/2021
11.92
 3,000 11.92 11.92 11.92 0 0 0
01/04/2021
11.92
 7,600 11.92 11.92 11.67 0 800 -0.0
31/03/2021
11.92
 9,800 11.92 11.92 11.67 400 0 0.0
30/03/2021
11.92
 5,500 11.98 11.98 11.79 2,500 700 0.0
29/03/2021
11.98
 26,300 11.79 12.05 11.79 100 5,100 -0.1
26/03/2021
11.79
 11,600 11.73 11.79 11.60 4,900 0 0.1
25/03/2021
11.73
 3,900 11.92 11.92 11.73 3,400 0 0.1
24/03/2021
11.92
 10,600 11.92 11.92 11.41 1,600 300 0.0
23/03/2021
11.92
 2,100 12.05 12.05 11.86 500 100 0.0
22/03/2021
12.05
 54,400 11.79 12.11 11.79 2,300 100 0.0
19/03/2021
11.79
 24,800 11.41 11.79 11.41 18,400 4,500 0.3
18/03/2021
11.41
 3,500 11.48 11.48 11.41 0 500 -0.0
17/03/2021
11.48
 8,800 11.35 11.48 11.35 0 2,000 -0.0
16/03/2021
11.35
 18,200 11.35 11.35 11.29 900 0 0.0
15/03/2021
11.35
 1,800 11.41 11.41 11.35 0 0 0
12/03/2021
11.41
 2,600 11.41 11.41 11.35 800 0 0.0
11/03/2021
11.41
 2,400 11.29 11.41 11.35 400 0 0.0
10/03/2021
11.29
 13,500 11.22 11.41 11.29 5,900 2,600 0.1
09/03/2021
11.22
 3,800 11.54 11.54 11.10 0 0 0
08/03/2021
11.54
 2,810 11.60 11.60 11.35 1,400 2,000 -0.0
05/03/2021
11.60
 2,700 11.60 11.60 11.29 0 900 -0.0
04/03/2021
11.60
 3,900 11.98 11.98 11.60 1,000 1,000 0
03/03/2021
11.98
 23,600 11.60 11.98 11.29 6,900 4,000 0.0
02/03/2021
11.60
 30,900 11.29 11.67 11.29 10,600 0 0.2
01/03/2021
11.29
 19,800 10.97 11.29 10.97 15,700 12,500 0.1
26/02/2021
10.97
 1,800 10.97 10.97 10.84 600 0 0.0
25/02/2021
10.97
 1,500 10.97 10.97 10.97 0 0 0
24/02/2021
10.97
 8,400 10.97 10.97 10.84 0 1,800 -0.0
23/02/2021
10.97
 2,700 10.97 10.97 10.84 100 0 0.0
22/02/2021
10.97
 5,500 10.78 11.03 10.91 0 0 0
19/02/2021
10.78
 2,800 11.10 11.10 10.72 300 0 0.0
18/02/2021
11.10
 100 10.97 11.10 11.10 0 100 -0.0
17/02/2021
10.97
 1,400 10.84 10.97 10.97 1,400 1,400 0
09/02/2021
10.84
 900 10.59 10.84 10.84 0 0 0
08/02/2021
10.59
 1,000 10.78 10.78 10.59 1,000 0 0.0
05/02/2021
10.78
 700 10.78 10.78 10.78 0 0 0
04/02/2021
10.78
 4,800 10.65 10.78 10.46 200 500 -0.0
03/02/2021
10.65
 4,700 10.78 10.78 10.65 700 0 0.0
02/02/2021
10.78
 1,200 10.78 10.78 10.65 100 0 0.0
01/02/2021
10.78
 3,000 11.29 11.29 10.78 400 2,000 -0.0
29/01/2021
11.29
 3,500 10.40 11.35 10.40 0 0 0
28/01/2021
10.40
 7,000 10.78 10.78 10.40 1,000 600 0.0
27/01/2021
10.78
 4,500 10.78 10.91 10.78 1,500 400 0.0
26/01/2021
10.78
 2,000 10.78 11.35 10.78 700 200 0.0
25/01/2021
10.78
 0 10.78 10.78 10.78 0 0 0
22/01/2021
10.78
 17,900 10.91 11.16 10.78 2,600 1,000 0.0
21/01/2021
10.91
 2,700 10.84 10.91 10.84 800 0 0.0
20/01/2021
10.84
 6,800 10.91 10.91 10.65 1,700 0 0.0
19/01/2021
10.91
 14,600 11.10 11.10 10.65 1,500 0 0.0
18/01/2021
11.10
 12,400 11.16 11.16 10.97 1,100 0 0.0
15/01/2021
11.16
 2,800 11.16 11.16 11.16 300 500 -0.0
14/01/2021
11.16
 17,700 11.16 11.35 11.10 500 100 0.0
13/01/2021
11.16
 14,900 11.16 11.22 11.10 100 0 0.0
12/01/2021
11.16
 2,400 11.16 11.29 11.16 0 200 -0.0
11/01/2021
11.16
 100 10.97 11.16 11.16 100 0 0.0
08/01/2021
10.97
 14,700 11.22 11.22 10.78 4,500 7,800 -0.1
07/01/2021
11.22
 1,200 11.10 11.22 11.03 600 100 0.0
06/01/2021
11.10
 3,300 11.10 11.22 11.10 100 0 0.0
05/01/2021
11.10
 4,300 10.91 11.10 10.97 300 100 0.0
04/01/2021
10.91
 5,400 10.59 11.10 10.78 100 0 0.0
31/12/2020
10.59
 2,000 10.46 10.65 10.59 0 0 0
30/12/2020
10.46
 1,000 10.46 10.46 10.46 0 0 0
29/12/2020
10.46
 5,700 10.46 10.53 10.46 800 0 0.0
28/12/2020
10.46
 1,300 10.40 10.46 10.40 0 100 -0.0
25/12/2020
10.40
 400 10.40 10.40 10.40 0 0 0
24/12/2020
10.40
 1,100 10.46 10.46 10.14 0 200 -0.0
23/12/2020
10.46
 3,200 10.40 10.46 10.27 0 200 -0.0
22/12/2020
10.40
 2,300 10.27 10.40 10.27 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |