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)
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
04/12/2017
10.70
 1,800 10.70 11.07 10.33 600 0 0.0
01/12/2017
10.70
 100 10.54 10.70 10.70 0 0 0
30/11/2017
10.54
 8,300 10.65 10.75 10.28 4,600 0 0.1
29/11/2017
10.65
 700 10.70 10.70 10.60 600 0 0.0
28/11/2017
10.70
 100 10.65 10.70 10.70 0 0 0
27/11/2017
10.65
 17,800 10.65 10.75 10.28 10,500 0 0.2
24/11/2017
10.65
 9,800 10.33 10.65 10.33 4,000 6,500 -0.0
23/11/2017
10.33
 3,600 10.49 11.02 10.07 1,000 0 0.0
22/11/2017
10.49
 1,700 10.54 10.60 10.49 0 1,100 -0.0
21/11/2017
10.54
 4,600 10.60 10.60 10.44 2,400 4,400 -0.0
20/11/2017
10.60
 4,500 10.54 10.60 10.28 0 4,000 -0.1
17/11/2017
10.54
 4,700 10.65 10.65 10.44 100 4,000 -0.1
16/11/2017
10.65
 5,000 10.70 10.70 10.18 100 4,000 -0.1
15/11/2017
10.70
 5,000 10.54 10.81 10.28 900 3,600 -0.1
14/11/2017
10.54
 43,500 10.60 10.65 10.12 18,400 100 0.4
13/11/2017
10.60
 400 10.49 10.60 10.02 200 0 0.0
10/11/2017
10.49
 2,700 10.65 10.65 10.28 200 0 0.0
09/11/2017
10.65
 14,000 10.07 10.65 10.02 400 300 0.0
08/11/2017
10.07
 1,600 10.54 10.75 10.07 200 800 -0.0
07/11/2017
10.54
 600 10.75 10.75 10.33 100 100 0
06/11/2017
10.75
 16,600 10.49 10.81 10.49 200 100 0.0
03/11/2017
10.49
 600 10.54 10.54 10.28 100 400 -0.0
02/11/2017
10.54
 1,100 10.49 10.54 10.28 100 100 0
01/11/2017
10.49
 1,100 10.54 10.54 10.49 0 0 0
31/10/2017
10.54
 100 10.44 10.54 10.54 100 100 0
30/10/2017
10.44
 1,400 10.28 10.54 10.44 100 0 0.0
27/10/2017
10.28
 1,200 10.65 10.65 10.28 0 0 0
26/10/2017
10.65
 1,400 10.65 10.65 10.54 400 100 0.0
25/10/2017
10.65
 400 10.65 10.65 10.65 400 100 0.0
24/10/2017
10.65
 400 10.86 10.86 10.65 400 100 0.0
23/10/2017
10.86
 100 10.54 10.86 10.86 100 0 0.0
20/10/2017
10.54
 6,500 10.70 10.70 10.54 0 5,600 -0.1
19/10/2017
10.70
 3,600 11.02 11.02 10.23 100 3,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |