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)
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
18/10/2019
11.09
 0 11.09 11.09 11.09 0 0 0
17/10/2019
11.09
 0 11.09 11.09 11.09 0 0 0
16/10/2019
11.09
 0 11.09 11.09 11.09 0 0 0
15/10/2019
11.09
 4,400 11.03 11.09 10.71 300 0 0.0
14/10/2019
11.03
 400 11.15 11.15 10.65 100 0 0.0
11/10/2019
11.15
 100 10.71 11.15 11.15 100 0 0.0
10/10/2019
10.71
 1,100 11.03 11.28 10.71 100 0 0.0
09/10/2019
11.03
 2,500 10.84 11.15 10.46 1,300 500 0.0
08/10/2019
10.84
 700 11.66 11.66 10.84 0 0 0
07/10/2019
11.66
 0 11.66 11.66 11.66 0 0 0
04/10/2019
11.66
 200 11.28 11.66 11.28 200 0 0.0
03/10/2019
11.28
 100 11.03 11.28 11.28 100 0 0.0
02/10/2019
11.03
 37,800 11.22 11.22 10.71 33,000 5,000 0.5
01/10/2019
11.22
 0 11.22 11.22 11.22 0 0 0
30/09/2019
11.22
 19,900 11.28 11.59 10.77 17,400 200 0.3
27/09/2019
11.28
 0 11.28 11.28 11.28 0 0 0
26/09/2019
11.28
 0 11.28 11.28 11.28 0 0 0
25/09/2019
11.28
 0 11.28 11.28 11.28 0 0 0
24/09/2019
11.28
 0 11.28 11.28 11.28 0 0 0
23/09/2019
11.28
 300 11.09 11.28 10.77 200 0 0.0
20/09/2019
11.09
 3,000 11.22 11.22 10.77 500 0 0.0
19/09/2019
11.22
 500 11.28 11.47 10.84 300 0 0.0
18/09/2019
11.28
 6,000 11.15 11.28 11.09 0 0 0
17/09/2019
11.15
 4,000 11.15 11.15 10.71 300 0 0.0
16/09/2019
11.15
 2,600 11.34 11.34 10.84 400 0 0.0
13/09/2019
11.34
 300 11.15 11.40 10.96 200 0 0.0
12/09/2019
11.15
 4,300 11.15 11.59 10.84 2,500 0 0.0
11/09/2019
11.15
 504 11.28 11.47 10.84 204 0 0.0
10/09/2019
11.28
 1,200 11.28 11.53 10.96 200 0 0.0
09/09/2019
11.28
 300 11.53 11.53 10.71 100 0 0.0
06/09/2019
11.53
 100 11.22 11.53 11.53 100 0 0.0
05/09/2019
11.22
 2,300 11.15 11.47 10.46 300 0 0.0
04/09/2019
11.15
 400 11.28 11.28 10.46 200 0 0.0
03/09/2019
11.28
 700 11.72 11.72 11.09 100 0 0.0
30/08/2019
11.72
 8,500 11.15 12.16 11.03 8,500 0 0.2
29/08/2019
11.15
 0 11.15 11.15 11.15 0 0 0
28/08/2019
11.15
 0 11.15 11.15 11.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |