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)
31/07/2020
8.24
 4,000 8.24 8.24 8.24 0 0 0
30/07/2020
8.24
 2,000 8.69 8.69 8.24 0 0 0
29/07/2020
8.69
 0 8.69 8.69 8.69 0 0 0
28/07/2020
8.69
 0 8.69 8.69 8.69 0 0 0
27/07/2020
8.69
 900 8.81 8.81 8.69 0 900 -0.0
24/07/2020
8.81
 300 8.81 8.81 8.75 0 100 -0.0
23/07/2020
8.81
 100 8.81 8.81 8.81 0 100 -0.0
22/07/2020
8.81
 100 8.81 8.81 8.81 0 100 -0.0
21/07/2020
8.81
 0 8.81 8.81 8.81 0 0 0
20/07/2020
8.81
 200 8.81 8.81 8.81 0 200 -0.0
17/07/2020
8.81
 200 8.81 8.88 8.81 0 200 -0.0
16/07/2020
8.81
 6,000 8.88 8.88 8.81 0 5,300 -0.1
15/07/2020
8.88
 0 8.88 8.88 8.88 0 0 0
14/07/2020
8.88
 100 8.75 8.88 8.88 0 0 0
13/07/2020
8.75
 3,600 8.75 8.88 8.75 500 1,600 -0.0
10/07/2020
8.75
 8,100 8.88 8.88 8.75 3,000 8,100 -0.1
09/07/2020
8.88
 1,600 9.00 9.00 8.88 0 1,600 -0.0
08/07/2020
9.00
 200 8.88 9.00 9.00 200 0 0.0
07/07/2020
8.88
 100 8.88 8.88 8.88 0 0 0
06/07/2020
8.88
 5,400 8.88 8.88 8.88 0 5,000 -0.1
03/07/2020
8.88
 5,000 8.75 8.88 8.69 2,400 200 0.0
02/07/2020
8.75
 1,000 8.88 8.88 8.75 0 0 0
01/07/2020
8.88
 2,000 8.69 8.88 8.88 0 2,000 -0.0
30/06/2020
8.69
 3,200 8.88 8.88 8.69 500 0 0.0
29/06/2020
8.88
 2,500 9.13 9.13 8.88 0 2,500 -0.0
26/06/2020
9.13
 0 9.13 9.13 9.13 0 0 0
25/06/2020
9.13
 100 8.88 9.13 9.13 100 0 0.0
24/06/2020
8.88
 200 8.88 9.13 8.88 100 100 0
23/06/2020
8.88
 3,400 8.88 9.13 8.88 3,100 3,300 -0.0
22/06/2020
8.88
 200 8.75 9.00 8.88 0 100 -0.0
19/06/2020
8.75
 2,400 9.13 9.13 8.75 2,200 2,200 0
18/06/2020
9.13
 800 8.88 9.13 8.69 0 100 -0.0
17/06/2020
8.88
 2,200 9.07 9.07 8.75 5,000 100 0.0
16/06/2020
9.07
 9,200 8.88 9.07 8.62 5,000 100 0.1
15/06/2020
8.88
 500 8.88 9.45 8.88 0 0 0
12/06/2020
8.88
 1,100 8.94 9.45 8.88 0 0 0
11/06/2020
8.94
 600 8.88 8.94 8.88 0 0 0
10/06/2020
8.88
 0 8.88 8.88 8.88 0 0 0
09/06/2020
8.88
 2,500 9.19 9.19 8.88 200 0 0.0
08/06/2020
9.19
 1,100 9.57 9.57 9.19 0 0 0
05/06/2020
9.57
 100 8.81 9.57 9.57 100 100 0
04/06/2020
8.81
 200 8.81 9.64 8.81 200 100 0.0
03/06/2020
8.81
 0 8.81 8.81 8.81 0 0 0
02/06/2020
8.81
 2,700 8.94 8.94 8.81 500 1,700 -0.0
01/06/2020
8.94
 300 8.88 9.00 7.99 100 200 -0.0
29/05/2020
8.88
 800 8.88 8.94 8.88 800 800 0
28/05/2020
8.88
 8,500 8.88 8.88 8.88 8,500 8,500 0
27/05/2020
8.88
 8,300 9.13 9.32 8.88 100 6,700 0
26/05/2020
9.13
 100 9.00 9.13 9.13 100 0 0.0
25/05/2020
9.00
 100 8.94 9.00 9.00 100 100 0
22/05/2020
8.94
 2,000 8.88 8.94 8.88 0 1,600 -0.0
21/05/2020
8.88
 3,600 9.26 9.32 8.88 1,400 3,600 -0.0
20/05/2020
9.26
 1,300 8.81 9.38 8.88 0 1,300 -0.0
19/05/2020
8.81
 0 8.81 8.81 8.81 0 0 0
18/05/2020
8.81
 0 8.81 8.81 8.81 0 0 0
15/05/2020
8.81
 3,600 8.81 8.94 8.81 2,500 0 0.0
14/05/2020
8.81
 200 8.94 8.94 8.69 100 100 0
13/05/2020
8.94
 1,000 8.94 8.94 8.94 1,000 0 0.0
12/05/2020
8.94
 0 8.94 8.94 8.94 0 0 0
11/05/2020
8.94
 1,000 8.88 8.94 8.94 0 0 0
08/05/2020
8.88
 400 9.13 9.13 8.88 100 0 0.0
07/05/2020
9.13
 100 9.13 9.13 9.13 0 0 0
06/05/2020
9.13
 0 9.13 9.13 9.13 0 0 0
05/05/2020
9.13
 100 9.00 9.13 9.13 100 0 0.0
04/05/2020
9.00
 2 9.00 9.00 9.00 0 0 0
29/04/2020
9.00
 400 9.83 9.83 8.94 100 0 0.0
28/04/2020
9.83
 3,600 9.00 9.83 8.62 800 1,900 -0.0
27/04/2020
9.00
 4,500 8.88 9.00 8.62 200 1,000 0
24/04/2020
8.88
 100 8.88 8.88 8.88 0 0 0
23/04/2020
8.88
 100 9.19 9.19 8.88 0 0 0
22/04/2020
9.19
 0 9.19 9.19 9.19 0 0 0
21/04/2020
9.19
 0 9.19 9.19 9.19 0 0 0
20/04/2020
9.19
 1,100 9.38 9.38 8.94 200 0 0.0
17/04/2020
9.38
 100 8.88 9.38 9.38 0 0 0
16/04/2020
8.88
 0 8.88 8.88 8.88 0 0 0
15/04/2020
8.88
 600 9.13 9.13 8.88 0 0 0
14/04/2020
9.13
 0 9.13 9.13 9.13 0 0 0
13/04/2020
9.13
 100 9.13 9.13 9.13 100 100 0
10/04/2020
9.13
 0 9.13 9.13 9.13 0 0 0
09/04/2020
9.13
 135,100 9.13 9.13 9.13 0 133,600 -1.9
08/04/2020
9.13
 385,500 8.88 9.13 8.88 0 383,300 -5.5
07/04/2020
8.88
 0 8.88 8.88 8.88 0 0 0
06/04/2020
8.88
 2,000 8.81 8.88 8.81 0 1,000 -0.0
03/04/2020
8.81
 200 8.50 8.81 8.81 0 0 0
01/04/2020
8.50
 2,900 8.88 8.88 8.43 400 0 0.0
31/03/2020
8.88
 900 8.62 9.19 8.56 200 0 0.0
30/03/2020
8.62
 1,200 8.62 8.69 8.62 1,000 0 0.0
27/03/2020
8.62
 2,800 9.19 9.19 8.56 0 0 0
26/03/2020
9.19
 1,100 9.26 9.26 9.19 0 1,000 -0.0
25/03/2020
9.26
 2,000 9.19 9.26 9.19 0 0 0
24/03/2020
9.19
 3,100 9.26 9.26 9.00 0 500 -0.0
23/03/2020
9.26
 7,900 9.26 9.26 8.56 0 0 0
20/03/2020
9.26
 3,300 8.88 9.26 8.31 300 1,600 -0.0
19/03/2020
8.88
 1,300 9.07 9.07 8.62 0 0 0
18/03/2020
9.07
 1,100 9.19 9.19 9.07 0 1,000 -0.0
17/03/2020
9.19
 0 9.19 9.19 9.19 0 0 0
16/03/2020
9.19
 100 9.00 9.19 9.19 100 0 0.0
13/03/2020
9.00
 2,600 9.19 9.19 9.00 100 1,100 -0.0
12/03/2020
9.19
 1,100 9.45 9.45 9.19 0 1,100 -0.0
11/03/2020
9.45
 4,100 9.45 9.57 9.45 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |