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)
05/05/2020
9.99
 100 9.85 9.99 9.99 100 0 0.0
04/05/2020
9.85
 2 9.85 9.85 9.85 0 0 0
29/04/2020
9.85
 400 10.76 10.76 9.78 100 0 0.0
28/04/2020
10.76
 3,600 9.85 10.76 9.44 800 1,900 -0.0
27/04/2020
9.85
 4,500 9.71 9.85 9.44 200 1,000 0
24/04/2020
9.71
 100 9.71 9.71 9.71 0 0 0
23/04/2020
9.71
 100 10.06 10.06 9.71 0 0 0
22/04/2020
10.06
 0 10.06 10.06 10.06 0 0 0
21/04/2020
10.06
 0 10.06 10.06 10.06 0 0 0
20/04/2020
10.06
 1,100 10.27 10.27 9.78 200 0 0.0
17/04/2020
10.27
 100 9.71 10.27 10.27 0 0 0
16/04/2020
9.71
 0 9.71 9.71 9.71 0 0 0
15/04/2020
9.71
 600 9.99 9.99 9.71 0 0 0
14/04/2020
9.99
 0 9.99 9.99 9.99 0 0 0
13/04/2020
9.99
 100 9.99 9.99 9.99 100 100 0
10/04/2020
9.99
 0 9.99 9.99 9.99 0 0 0
09/04/2020
9.99
 135,100 9.99 9.99 9.99 0 133,600 -1.9
08/04/2020
9.99
 385,500 9.71 9.99 9.71 0 383,300 -5.5
07/04/2020
9.71
 0 9.71 9.71 9.71 0 0 0
06/04/2020
9.71
 2,000 9.64 9.71 9.64 0 1,000 -0.0
03/04/2020
9.64
 200 9.30 9.64 9.64 0 0 0
01/04/2020
9.30
 2,900 9.71 9.71 9.23 400 0 0.0
31/03/2020
9.71
 900 9.44 10.06 9.37 200 0 0.0
30/03/2020
9.44
 1,200 9.44 9.51 9.44 1,000 0 0.0
27/03/2020
9.44
 2,800 10.06 10.06 9.37 0 0 0
26/03/2020
10.06
 1,100 10.13 10.13 10.06 0 1,000 -0.0
25/03/2020
10.13
 2,000 10.06 10.13 10.06 0 0 0
24/03/2020
10.06
 3,100 10.13 10.13 9.85 0 500 -0.0
23/03/2020
10.13
 7,900 10.13 10.13 9.37 0 0 0
20/03/2020
10.13
 3,300 9.71 10.13 9.09 300 1,600 -0.0
19/03/2020
9.71
 1,300 9.92 9.92 9.44 0 0 0
18/03/2020
9.92
 1,100 10.06 10.06 9.92 0 1,000 -0.0
17/03/2020
10.06
 0 10.06 10.06 10.06 0 0 0
16/03/2020
10.06
 100 9.85 10.06 10.06 100 0 0.0
13/03/2020
9.85
 2,600 10.06 10.06 9.85 100 1,100 -0.0
12/03/2020
10.06
 1,100 10.34 10.34 10.06 0 1,100 -0.0
11/03/2020
10.34
 4,100 10.34 10.48 10.34 0 1,000 -0.0
10/03/2020
10.34
 8,300 10.48 10.48 9.71 1,100 7,200 -0.1
09/03/2020
10.48
 900 10.55 10.76 10.48 0 0 0
06/03/2020
10.55
 13,100 10.55 10.69 10.55 1,300 8,600 -0.1
05/03/2020
10.55
 100 10.41 10.55 10.55 0 100 -0.0
04/03/2020
10.41
 101 10.13 10.41 10.41 100 0 0.0
03/03/2020
10.13
 6,100 10.76 10.76 9.71 700 2,900 -0.0
02/03/2020
10.76
 3 10.76 10.76 10.76 0 0 0
28/02/2020
10.76
 100 10.41 10.76 10.76 100 0 0.0
27/02/2020
10.41
 4,802 10.41 10.41 10.41 4,800 4,800 0
26/02/2020
10.41
 500 10.62 10.62 9.58 0 500 -0.0
25/02/2020
10.62
 0 10.62 10.62 10.62 0 0 0
24/02/2020
10.62
 700 10.96 10.96 9.92 100 700 -0.0
21/02/2020
10.96
 0 10.96 10.96 10.96 0 0 0
20/02/2020
10.96
 0 10.96 10.96 10.96 0 0 0
19/02/2020
10.96
 0 10.96 10.96 10.96 0 0 0
18/02/2020
10.96
 0 10.96 10.96 10.96 0 0 0
17/02/2020
10.96
 100 10.55 10.96 10.96 100 100 0
14/02/2020
10.55
 2,500 10.76 10.76 10.55 1,500 0 0.0
13/02/2020
10.76
 1,700 10.69 10.76 10.69 800 1,700 -0.0
12/02/2020
10.69
 701 10.69 10.69 10.69 0 700 -0.0
11/02/2020
10.69
 700 10.69 10.69 10.69 700 0 0.0
10/02/2020
10.69
 1,000 10.76 10.76 10.69 0 0 0
07/02/2020
10.76
 100 10.62 10.76 10.76 100 0 0.0
06/02/2020
10.62
 200 10.82 10.82 10.62 0 0 0
05/02/2020
10.82
 200 10.89 10.89 10.82 0 0 0
04/02/2020
10.89
 0 10.89 10.89 10.89 0 0 0
03/02/2020
10.89
 3,100 10.89 10.89 10.62 2,900 0 0.0
31/01/2020
10.89
 200 10.96 10.96 10.89 200 0 0.0
30/01/2020
10.96
 800 11.03 11.03 10.48 500 0 0.0
22/01/2020
11.03
 100 10.76 11.03 11.03 0 100 -0.0
21/01/2020
10.76
 0 10.76 10.76 10.76 0 0 0
20/01/2020
10.76
 0 10.76 10.76 10.76 0 0 0
17/01/2020
10.76
 0 10.76 10.76 10.76 0 0 0
16/01/2020
10.76
 1,000 10.76 10.76 10.76 1,000 0 0.0
15/01/2020
10.76
 1,000 10.76 10.76 10.76 0 0 0
14/01/2020
10.76
 2,300 10.82 10.82 10.76 2,300 2,300 0
13/01/2020
10.82
 2,200 10.76 10.82 10.76 2,000 900 0.0
10/01/2020
10.76
 300 10.96 10.96 9.92 0 100 -0.0
09/01/2020
10.96
 200 10.96 10.96 10.96 0 0 0
08/01/2020
10.96
 200 11.10 11.10 10.34 100 100 0
07/01/2020
11.10
 300 10.82 11.10 11.10 0 0 0
06/01/2020
10.82
 200 10.76 10.82 10.82 200 0 0.0
03/01/2020
10.76
 100 10.96 10.96 10.76 0 0 0
02/01/2020
10.96
 1,000 11.03 11.03 10.96 800 0 0.0
31/12/2019
11.03
 4,702 11.10 11.10 11.03 3,900 800 0.0
30/12/2019: Cổ tức tiền mặt tỉ lệ: 16%
30/12/2019
11.10
 2,300 10.96 12.00 11.10 2,000 300 0.0
27/12/2019
10.96
 300 11.03 11.03 10.96 0 300 -0.0
26/12/2019
11.03
 400 10.84 11.03 11.03 0 0 0
25/12/2019
10.84
 300 10.96 10.96 10.84 0 0 0
24/12/2019
10.96
 0 10.96 10.96 10.96 0 0 0
23/12/2019
10.96
 0 10.96 10.96 10.96 0 0 0
20/12/2019
10.96
 6,600 11.28 11.28 10.96 500 1,000 -0.0
19/12/2019
11.28
 0 11.28 11.28 11.28 0 0 0
18/12/2019
11.28
 0 11.28 11.28 11.28 0 0 0
17/12/2019
11.28
 0 11.28 11.28 11.28 0 0 0
16/12/2019
11.28
 200 10.90 11.28 11.03 200 0 0.0
13/12/2019
10.90
 6,200 10.90 10.90 10.71 100 5,000 -0.1
12/12/2019
10.90
 0 10.90 10.90 10.90 0 0 0
11/12/2019
10.90
 0 10.90 10.90 10.90 0 0 0
10/12/2019
10.90
 0 10.90 10.90 10.90 0 0 0
09/12/2019
10.90
 0 10.90 10.90 10.90 0 0 0
06/12/2019
10.90
 1,400 11.15 11.15 10.71 100 0 0.0
05/12/2019
11.15
 0 11.15 11.15 11.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |