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

17.40
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
(2026-05-20) 		-0.20 -1.14% 86,000 0 0
17.10
17.70
17.40
2 tháng
(2026-04-20) 		-0.80 -4.40% 175,100 0 0
17.10
18.20
17.40
3 tháng
(2026-03-23) 		-1.10 -5.95% 308,700 0 0
17.10
18.60
17.40
6 tháng
(2025-12-22) 		-2.10 -10.77% 922,000 -1,700 -0.0
17.10
20.20
17.40
12 tháng
(2025-06-24) 		-7.80 -30.95% 2,654,400 -3,200 -0.1
17.10
28.40
17.40
24 tháng
(2024-07-01) 		-2.50 -12.57% 4,694,356 -9,800 -0.2
17.10
28.40
17.40
36 tháng
(2023-07-05) 		0.92 5.58% 7,367,198 -223,400 -4.2
15.88
28.40
17.40
60 tháng
(2021-07-15) 		5.07 41.07% 12,303,948 -938,010 -19.0
12.33
28.40
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |