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

18.70
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
(2026-02-23) 		0 0% 161,000 0 0
18
19.10
18.70
2 tháng
(2026-01-19) 		-1 -5.08% 451,500 0 0
18
19.70
18.70
3 tháng
(2025-12-19) 		-0.80 -4.10% 623,200 -1,700 -0.0
18
20.20
18.70
6 tháng
(2025-09-22) 		-7.60 -28.90% 1,719,000 -1,700 -0.0
18
26.30
18.70
12 tháng
(2025-03-24) 		-7.87 -29.61% 3,034,600 -4,200 -0.1
18
28.40
18.70
24 tháng
(2024-03-29) 		1.70 10.02% 5,770,394 -16,000 -0.3
16.74
28.40
18.70
36 tháng
(2023-04-04) 		4.28 29.67% 7,202,531 -225,400 -4.2
14.42
28.40
18.70
60 tháng
(2021-04-14) 		5.10 37.50% 12,951,751 -988,810 -19.9
12.33
28.40
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2019
11.15
 0 11.15 11.15 11.15 0 0 0
03/12/2019
11.15
 0 11.15 11.15 11.15 0 0 0
02/12/2019
11.15
 100 10.96 11.15 11.15 0 0 0
29/11/2019
10.96
 100 11.03 11.03 10.96 0 0 0
28/11/2019
11.03
 0 11.03 11.03 11.03 0 0 0
27/11/2019
11.03
 0 11.03 11.03 11.03 0 0 0
26/11/2019
11.03
 0 11.03 11.03 11.03 0 0 0
25/11/2019
11.03
 300 10.96 11.28 10.71 200 0 0.0
22/11/2019
10.96
 100 11.03 11.03 10.96 0 0 0
21/11/2019
11.03
 0 11.03 11.03 11.03 0 0 0
20/11/2019
11.03
 6,100 10.71 11.03 10.71 200 0 0.0
19/11/2019
10.71
 2,100 11.03 11.03 10.71 0 0 0
18/11/2019
11.03
 300 10.71 11.28 11.03 100 0 0.0
15/11/2019
10.71
 4,600 11.28 11.28 10.71 100 0 0.0
14/11/2019
11.28
 0 11.28 11.28 11.28 0 0 0
13/11/2019
11.28
 200 11.03 11.28 11.15 200 0 0.0
12/11/2019
11.03
 0 11.03 11.03 11.03 0 0 0
11/11/2019
11.03
 0 11.03 11.03 11.03 0 0 0
08/11/2019
11.03
 0 11.03 11.03 11.03 0 0 0
07/11/2019
11.03
 1,000 11.09 11.09 11.03 0 0 0
06/11/2019
11.09
 100 10.71 11.09 11.09 100 0 0.0
05/11/2019
10.71
 500 10.71 11.22 10.71 200 200 0.0
04/11/2019
10.71
 2,900 11.15 11.22 10.71 400 0 0.0
01/11/2019
11.15
 0 11.15 11.15 11.15 0 0 0
31/10/2019
11.15
 400 11.15 11.15 11.15 400 0 0.0
30/10/2019
11.15
 400 11.15 11.15 11.15 300 0 0.0
29/10/2019
11.15
 600 11.34 11.34 10.77 500 0 0.0
28/10/2019
11.34
 0 11.34 11.34 11.34 0 0 0
25/10/2019
11.34
 0 11.34 11.34 11.34 0 0 0
24/10/2019
11.34
 0 11.34 11.34 11.34 0 0 0
23/10/2019
11.34
 100 11.53 11.53 11.34 0 0 0
22/10/2019
11.53
 0 11.53 11.53 11.53 0 0 0
21/10/2019
11.53
 100 11.09 11.53 11.53 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |