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)
16/01/2018
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
18/10/2017
11.02
 7,200 10.49 11.02 9.96 3,700 1,400 0.0
17/10/2017
10.49
 9,700 10.33 10.49 10.18 1,200 6,600 -0.1
16/10/2017
10.33
 9,700 10.39 10.39 10.33 0 9,600 -0.2
13/10/2017
10.39
 3,700 10.28 10.39 10.28 100 3,700 -0.1
12/10/2017
10.28
 1,200 10.39 10.39 10.28 0 1,000 -0.0
11/10/2017
10.39
 2,100 10.44 10.44 10.28 100 0 0.0
10/10/2017
10.44
 1,700 10.44 10.49 10.44 0 1,600 -0.0
09/10/2017
10.44
 900 10.44 10.44 10.39 0 500 -0.0
06/10/2017
10.44
 100 10.54 10.54 10.44 0 0 0
05/10/2017
10.54
 0 10.54 10.54 10.54 0 0 0
04/10/2017
10.54
 0 10.54 10.54 10.54 0 0 0
03/10/2017
10.54
 200 10.54 10.54 10.54 200 100 0.0
02/10/2017
10.54
 400 10.70 10.70 10.54 400 400 0
29/09/2017
10.70
 0 10.70 10.70 10.70 0 0 0
28/09/2017
10.70
 1,100 10.02 10.70 10.28 200 0 0.0
27/09/2017
10.02
 100 10.54 10.54 10.02 0 0 0
26/09/2017
10.54
 200 10.02 10.75 10.54 100 100 0
25/09/2017
10.02
 600 10.75 11.07 10.02 300 100 0.0
22/09/2017
10.75
 2,000 10.70 10.81 10.75 2,000 0 0.0
21/09/2017
10.70
 1,900 10.54 10.70 10.54 1,900 0 0.0
20/09/2017
10.54
 700 10.86 10.86 10.54 0 0 0
19/09/2017
10.86
 100 10.54 10.86 10.86 100 0 0.0
18/09/2017
10.54
 0 10.54 10.54 10.54 0 0 0
15/09/2017
10.54
 2,000 10.70 10.70 10.54 0 0 0
14/09/2017
10.70
 100 10.70 10.70 10.70 0 0 0
13/09/2017
10.70
 0 10.70 10.70 10.70 0 0 0
12/09/2017
10.70
 800 10.65 10.70 10.54 100 0 0.0
11/09/2017
10.65
 200 10.70 10.70 10.65 0 0 0
08/09/2017
10.70
 500 10.81 10.81 10.70 0 0 0
07/09/2017
10.81
 200 11.07 11.07 10.81 200 0 0.0
06/09/2017
11.07
 100 10.81 11.07 11.07 100 0 0.0
05/09/2017
10.81
 200 10.81 11.07 10.81 100 0 0.0
01/09/2017
10.81
 700 10.81 10.81 10.81 0 0 0
31/08/2017
10.81
 2,800 10.86 10.91 10.60 1,200 0 0.0
30/08/2017
10.86
 2,700 10.97 10.97 10.75 300 0 0.0
29/08/2017
10.97
 200 10.97 10.97 10.70 100 0 0.0
28/08/2017
10.97
 2,100 11.07 11.07 10.97 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |