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)
04/05/2018
10.65
 9,400 10.54 10.65 10.37 2,000 9,300 -0.1
03/05/2018
10.54
 4,700 10.42 10.71 10.42 2,600 0 0.0
02/05/2018
10.42
 900 10.83 10.83 10.42 0 0 0
27/04/2018
10.83
 5,800 10.94 10.94 10.37 3,900 1,100 0.1
26/04/2018
10.94
 100 10.77 10.94 10.94 100 0 0.0
24/04/2018
10.77
 3,300 11.06 11.06 10.31 3,200 0 0.1
23/04/2018
11.06
 100 10.83 11.06 11.06 100 0 0.0
20/04/2018
10.83
 1,900 11.23 11.23 10.19 1,700 100 0.0
19/04/2018
11.23
 0 11.23 11.23 11.23 0 0 0
18/04/2018
11.23
 400 10.88 11.23 10.94 400 0 0.0
17/04/2018
10.88
 0 10.88 10.88 10.88 0 0 0
16/04/2018
10.88
 2,400 10.83 11.06 10.25 1,400 0 0.0
13/04/2018
10.83
 1,300 11.23 11.23 10.19 200 100 0.0
12/04/2018
11.23
 0 11.23 11.23 11.23 0 0 0
11/04/2018
11.23
 0 11.23 11.23 11.23 0 0 0
10/04/2018
11.23
 400 10.71 11.23 10.94 400 0 0.0
09/04/2018
10.71
 0 10.71 10.71 10.71 0 0 0
06/04/2018
10.71
 0 10.71 10.71 10.71 0 0 0
05/04/2018
10.71
 0 10.71 10.71 10.71 0 0 0
04/04/2018
10.71
 5,300 11.52 11.52 10.42 4,300 0 0.1
03/04/2018
11.52
 800 10.54 11.52 10.65 700 0 0.0
02/04/2018
10.54
 1,600 10.54 10.71 10.14 0 0 0
30/03/2018
10.54
 500 10.77 10.94 10.54 500 0 0.0
29/03/2018
10.77
 0 10.77 10.77 10.77 0 0 0
28/03/2018
10.77
 0 10.77 10.77 10.77 0 0 0
27/03/2018
10.77
 100 10.60 10.77 10.77 0 0 0
26/03/2018
10.60
 1,604 10.65 10.65 10.19 1,200 0 0.0
23/03/2018
10.65
 1,600 10.71 10.71 10.48 100 0 0.0
22/03/2018
10.71
 0 10.71 10.71 10.71 0 0 0
21/03/2018
10.71
 226 10.42 10.71 10.65 100 0 0.0
20/03/2018
10.42
 2,400 10.48 10.71 10.42 1,200 1,000 0.0
19/03/2018
10.48
 1,500 10.71 10.71 10.48 1,500 0 0.0
16/03/2018
10.71
 100 10.48 10.71 10.71 0 0 0
15/03/2018
10.48
 500 10.60 10.77 10.48 400 0 0.0
14/03/2018
10.60
 300 10.54 10.77 10.48 300 0 0.0
13/03/2018
10.54
 200 10.77 10.77 10.54 0 200 -0.0
12/03/2018
10.77
 100 10.71 10.77 10.77 0 0 0
09/03/2018
10.71
 300 10.48 10.77 10.71 300 100 0.0
08/03/2018
10.48
 500 10.71 10.71 10.48 500 100 0.0
07/03/2018
10.71
 5,200 10.77 10.77 10.48 5,100 0 0.1
06/03/2018
10.77
 900 10.60 10.83 10.37 600 0 0.0
05/03/2018
10.60
 700 10.77 10.77 10.37 400 0 0.0
02/03/2018
10.77
 600 10.94 10.94 10.77 600 0 0.0
01/03/2018
10.94
 3,200 10.54 10.94 10.14 300 900 -0.0
28/02/2018
10.54
 3,500 10.83 10.94 10.42 2,200 0 0.0
27/02/2018
10.83
 4,500 10.60 10.88 10.31 100 0 0.0
26/02/2018
10.60
 4,000 10.71 10.71 10.48 0 0 0
23/02/2018
10.71
 6,300 10.94 10.94 10.71 4,400 0 0.1
22/02/2018
10.94
 200 11.00 11.00 10.94 200 0 0.0
21/02/2018
11.00
 400 11.00 11.11 10.83 0 0 0
13/02/2018
11.00
 100 10.94 11.00 11.00 0 0 0
12/02/2018
10.94
 300 11.11 11.11 10.02 200 100 0.0
09/02/2018
11.11
 0 11.11 11.11 11.11 0 0 0
08/02/2018
11.11
 0 11.11 11.11 11.11 0 0 0
07/02/2018
11.11
 100 10.88 11.11 11.11 100 0 0.0
06/02/2018
10.88
 600 10.94 10.94 9.85 400 500 -0.0
05/02/2018
10.94
 100 11.06 11.06 10.94 0 0 0
02/02/2018
11.06
 300 11.11 11.11 10.94 100 200 -0.0
01/02/2018
11.11
 3,800 11.17 11.17 10.71 2,600 0 0.1
31/01/2018
11.17
 5,000 11.11 11.75 11.06 5,000 0 0.1
30/01/2018
11.11
 100 10.88 11.11 11.11 100 0 0.0
29/01/2018
10.88
 2,200 11.11 11.11 10.71 2,100 0 0.0
26/01/2018
11.11
 600 10.94 11.11 10.71 400 0 0.0
25/01/2018
10.94
 7,100 11.40 11.40 10.65 500 0 0.0
24/01/2018
11.40
 100 11.11 11.40 11.40 100 0 0.0
23/01/2018
11.11
 500 11.23 11.23 10.65 100 0 0.0
22/01/2018
11.23
 400 11.06 11.40 11.23 400 0 0.0
19/01/2018
11.06
 600 11.00 11.06 10.71 100 0 0.0
18/01/2018
11.00
 1,800 11.52 11.52 10.94 1,400 0 0.0
17/01/2018
11.52
 400 11.11 11.52 11.11 400 0 0.0
16/01/2018
11.11
 5,000 10.94 11.17 10.48 2,700 0 0.1
15/01/2018
10.94
 1,400 11.17 11.17 10.42 400 0 0.0
12/01/2018
11.17
 3,500 12.38 12.38 11.17 0 0 0
11/01/2018
12.38
 600 11.40 12.38 11.52 600 100 0.0
10/01/2018
11.40
 1,500 12.04 12.04 10.88 500 0 0.0
09/01/2018
12.04
 0 12.04 12.04 12.04 0 0 0
08/01/2018
12.04
 400 11.11 12.04 11.11 400 0 0.0
05/01/2018
11.11
 700 11.23 11.23 11.00 100 0 0.0
04/01/2018: Cổ tức tiền mặt tỉ lệ: 18%
04/01/2018
11.23
 300 11.23 11.52 11.23 100 0 0.0
03/01/2018
11.23
 1,300 11.28 11.28 11.23 0 0 0
02/01/2018
11.28
 11,900 11.07 11.33 11.07 3,700 0 0.1
29/12/2017
11.07
 4,000 11.07 11.12 11.07 3,400 0 0.1
28/12/2017
11.07
 4,900 11.12 11.12 10.91 4,200 0 0.1
27/12/2017
11.12
 6,900 11.07 11.23 10.91 300 0 0.0
26/12/2017
11.07
 600 11.07 11.07 11.02 0 0 0
25/12/2017
11.07
 3,600 10.91 11.28 10.91 300 0 0.0
22/12/2017
10.91
 6,700 10.75 10.91 10.75 100 0 0.0
21/12/2017
10.75
 1,200 10.81 10.81 10.75 0 0 0
20/12/2017
10.81
 1,200 10.91 10.91 10.75 0 0 0
19/12/2017
10.91
 15,000 10.54 10.91 10.54 100 0 0.0
18/12/2017
10.54
 4,000 10.91 10.91 10.54 400 0 0.0
15/12/2017
10.91
 12,800 10.54 10.97 10.54 300 8,500 -0.2
14/12/2017
10.54
 4,100 10.75 10.75 10.54 3,700 500 0.1
13/12/2017
10.75
 1,200 10.86 10.86 10.54 100 0 0.0
12/12/2017
10.86
 0 10.86 10.86 10.86 0 0 0
11/12/2017
10.86
 300 10.81 10.86 10.49 100 0 0.0
08/12/2017
10.81
 1,400 10.75 10.97 10.75 400 0 0.0
07/12/2017
10.75
 3,000 10.70 11.02 10.28 3,000 2,500 0.0
06/12/2017
10.70
 0 10.70 10.70 10.70 0 0 0
05/12/2017
10.70
 0 10.70 10.70 10.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |