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)
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
25/08/2017
11.07
 2,800 11.02 11.33 10.97 2,700 0 0.1
24/08/2017
11.02
 3,000 11.02 11.02 10.54 1,100 0 0.0
23/08/2017
11.02
 2,500 11.07 11.07 10.54 500 0 0.0
22/08/2017
11.07
 300 11.18 11.18 10.86 100 0 0.0
21/08/2017
11.18
 7,300 11.28 11.44 10.75 700 0 0.0
18/08/2017
11.28
 2,100 11.28 11.70 11.28 2,100 0 0.0
17/08/2017
11.28
 0 11.28 11.28 11.28 0 0 0
16/08/2017
11.28
 800 11.49 11.49 11.07 800 0 0.0
15/08/2017
11.49
 3,800 11.07 11.49 10.81 3,100 0 0.1
14/08/2017
11.07
 3,000 11.33 11.33 10.81 500 0 0.0
11/08/2017
11.33
 0 11.33 11.33 11.33 0 0 0
10/08/2017
11.33
 2,200 11.28 11.70 10.81 1,500 0 0.0
09/08/2017
11.28
 300 11.02 11.28 11.02 300 200 0.0
08/08/2017
11.02
 1,000 11.02 11.33 10.75 400 200 0.0
07/08/2017
11.02
 6,100 11.18 11.55 10.81 2,400 900 0.0
04/08/2017
11.18
 1,700 11.02 11.55 10.70 1,200 1,100 0.0
03/08/2017
11.02
 200 11.02 11.18 11.02 100 0 0.0
02/08/2017
11.02
 1,300 11.18 11.18 10.70 0 700 -0.0
01/08/2017
11.18
 600 11.70 11.70 10.65 300 500 -0.0
31/07/2017
11.70
 10,600 10.91 11.86 10.33 10,500 0 0.2
28/07/2017
10.91
 3,200 10.81 11.07 10.33 1,800 600 0.0
27/07/2017
10.81
 3,100 10.81 11.07 10.28 900 200 0.0
26/07/2017
10.81
 500 11.18 11.18 10.81 0 400 -0.0
25/07/2017
11.18
 0 11.18 11.18 11.18 0 0 0
24/07/2017
11.18
 0 11.18 11.18 11.18 0 0 0
21/07/2017
11.18
 500 11.28 11.28 11.18 0 0 0
20/07/2017
11.28
 100 11.07 11.28 11.28 100 0 0.0
19/07/2017
11.07
 700 11.28 11.28 10.49 100 600 -0.0
18/07/2017
11.28
 600 11.02 11.44 10.60 400 0 0.0
17/07/2017
11.02
 100 11.55 11.55 11.02 0 0 0
14/07/2017
11.55
 0 11.55 11.55 11.55 0 0 0
13/07/2017
11.55
 0 11.55 11.55 11.55 0 0 0
12/07/2017
11.55
 14,300 11.07 11.55 10.60 13,400 400 0.3
11/07/2017
11.07
 4,400 11.07 11.07 10.70 3,100 0 0.1
10/07/2017
11.07
 600 11.23 11.23 11.07 0 0 0
07/07/2017
11.23
 2,100 11.02 11.60 10.02 1,600 0 0.0
06/07/2017
11.02
 1,200 11.02 11.44 11.02 500 0 0.0
05/07/2017
11.02
 3,700 11.02 11.07 10.75 2,900 0 0.1
04/07/2017
11.02
 5,500 10.75 11.33 10.60 900 0 0.0
03/07/2017
10.75
 4,500 11.07 11.07 10.54 800 0 0.0
30/06/2017
11.07
 4,100 11.23 11.39 10.54 300 0 0.0
29/06/2017
11.23
 400 11.44 11.44 11.23 400 0 0.0
28/06/2017
11.44
 300 11.60 11.60 10.81 200 0 0.0
27/06/2017
11.60
 700 11.33 11.60 11.33 700 0 0.0
26/06/2017
11.33
 9,200 11.02 11.55 10.60 8,300 0 0.2
23/06/2017
11.02
 100 10.86 11.02 11.02 100 0 0.0
22/06/2017
10.86
 1,000 10.70 10.86 10.70 500 0 0.0
21/06/2017
10.70
 3,300 10.86 10.86 10.44 1,900 0 0.0
20/06/2017
10.86
 4,600 10.91 10.91 10.70 3,600 0 0.1
19/06/2017
10.91
 1,200 10.75 11.07 10.28 700 0 0.0
16/06/2017
10.75
 5,500 10.86 10.86 10.54 5,300 0 0.1
15/06/2017
10.86
 7,500 10.75 11.44 10.18 5,800 0 0.1
14/06/2017
10.75
 5,200 10.07 10.75 9.54 4,700 0 0.1
13/06/2017
10.07
 3,000 10.02 10.49 10.07 600 0 0.0
12/06/2017
10.02
 8,600 10.02 10.54 9.96 2,100 0 0.0
09/06/2017
10.02
 200 10.02 10.02 9.96 0 0 0
08/06/2017
10.02
 1,300 10.07 10.07 9.96 200 0 0.0
07/06/2017
10.07
 900 10.12 10.12 9.96 600 0 0.0
06/06/2017
10.12
 0 10.12 10.12 10.12 0 0 0
05/06/2017
10.12
 5,000 10.18 10.18 10.02 4,200 0 0.1
02/06/2017
10.18
 400 10.18 10.18 10.07 200 0 0.0
01/06/2017
10.18
 1,200 10.28 10.28 10.02 600 0 0.0
31/05/2017
10.28
 9,800 10.07 10.54 9.91 9,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |