CTCP Đầu tư và Phát triển Giáo dục Phương Nam (sed)

14.80
-0.50
(-3.27%)
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
(2026-07-06) 		-0.60 -3.77% 97,200 0 0
14.80
16
14.80
2 tháng
(2026-06-08) 		-0.33 -2.09% 251,200 0 0
14.80
16
14.80
3 tháng
(2026-05-07) 		-0.87 -5.40% 316,100 0 0
14.80
16.36
14.80
6 tháng
(2026-02-06) 		-1.97 -11.41% 735,100 0 0
14.80
17.45
14.80
12 tháng
(2025-08-11) 		-9.56 -38.44% 2,563,300 -1,700 -0.0
14.80
25.95
14.80
24 tháng
(2024-08-15) 		-2.63 -14.68% 4,694,186 -9,500 -0.2
14.80
25.95
14.80
36 tháng
(2023-08-21) 		0.32 2.13% 7,399,298 -221,900 -4.1
14.51
25.95
14.80
60 tháng
(2021-08-31) 		1.91 14.28% 12,279,932 -940,310 -19.0
11.27
25.95
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2017
9.06
 4,900 9.06 9.25 9.06 3,900 0 0.1
23/05/2017
9.06
 12,100 9.06 9.30 9.06 10,200 0 0.2
22/05/2017
9.06
 1,000 9.06 9.30 9.06 500 0 0.0
19/05/2017
9.06
 8,700 9.20 9.20 9.06 5,200 0 0.1
18/05/2017
9.20
 4,700 9.30 9.30 9.06 4,500 0 0.1
17/05/2017
9.30
 10,100 9.30 9.30 9.06 10,100 10,000 0.0
16/05/2017
9.30
 2,100 9.30 9.30 9.06 2,000 100 0.0
15/05/2017
9.30
 100 9.20 9.30 9.30 100 0 0.0
12/05/2017
9.20
 3,200 9.06 9.20 9.11 2,800 0 0.1
11/05/2017
9.06
 0 9.06 9.06 9.06 0 0 0
10/05/2017
9.06
 1,640 9.01 9.06 9.01 0 0 0
09/05/2017
9.01
 43,300 9.06 9.06 9.01 3,800 0 0.1
08/05/2017
9.06
 5,600 9.06 9.15 9.01 5,000 0 0.1
05/05/2017
9.06
 500 9.11 9.11 9.06 500 0 0.0
04/05/2017
9.11
 10,200 9.64 9.64 8.82 4,500 0 0.1
03/05/2017
9.64
 0 9.64 9.64 9.64 0 0 0
28/04/2017
9.64
 100 9.06 9.64 9.64 100 0 0.0
27/04/2017
9.06
 2,800 8.91 9.06 8.91 400 0 0.0
26/04/2017
8.91
 8,000 9.06 9.06 8.72 4,000 0 0.1
25/04/2017
9.06
 100 8.96 9.06 9.06 100 0 0.0
24/04/2017
8.96
 500 8.96 9.06 8.96 500 0 0.0
21/04/2017
8.96
 1,800 8.91 9.01 8.67 200 0 0.0
20/04/2017
8.91
 12,800 8.86 9.06 8.72 11,200 0 0.2
19/04/2017
8.86
 3,400 9.01 9.01 8.82 0 0 0
18/04/2017
9.01
 0 9.01 9.01 9.01 0 0 0
17/04/2017
9.01
 100 8.82 9.01 9.01 100 0 0.0
14/04/2017
8.82
 2,700 8.86 8.86 8.67 400 0 0.0
13/04/2017
8.86
 300 8.86 9.01 8.77 200 0 0.0
12/04/2017
8.86
 100 8.86 8.86 8.86 0 0 0
11/04/2017
8.86
 300 8.86 8.86 8.86 200 0 0.0
10/04/2017
8.86
 900 8.91 9.11 8.86 400 0 0.0
07/04/2017
8.91
 3,000 8.91 8.91 8.72 300 0 0.0
05/04/2017
8.91
 12,200 9.01 9.01 8.67 200 0 0.0
04/04/2017
9.01
 10,300 9.44 9.44 8.86 5,100 0 0.1
03/04/2017
9.44
 200 9.64 9.64 9.25 0 0 0
31/03/2017
9.64
 5,000 9.15 9.64 8.67 4,900 0 0.1
30/03/2017
9.15
 202 9.01 9.15 9.06 200 0 0.0
29/03/2017
9.01
 0 9.01 9.01 9.01 0 0 0
28/03/2017
9.01
 0 9.01 9.01 9.01 0 0 0
27/03/2017
9.01
 1,302 9.01 9.01 8.67 100 0 0.0
24/03/2017
9.01
 2,700 9.01 9.01 8.43 200 0 0.0
23/03/2017
9.01
 700 9.01 9.01 8.77 200 500 -0.0
22/03/2017
9.01
 600 9.01 9.15 8.77 500 0 0.0
21/03/2017
9.01
 500 9.06 9.06 9.01 400 0 0.0
20/03/2017
9.06
 1,600 8.82 9.15 8.72 1,000 0 0.0
17/03/2017
8.82
 4,900 9.01 9.35 8.72 4,100 0 0.1
16/03/2017
9.01
 11,600 8.86 9.15 8.67 9,000 0 0.2
15/03/2017
8.86
 200 8.77 8.86 8.67 100 0 0.0
14/03/2017
8.77
 1,100 9.01 9.01 8.77 0 0 0
13/03/2017
9.01
 400 9.06 9.06 9.01 0 0 0
10/03/2017
9.06
 900 9.06 9.06 9.06 900 0 0.0
09/03/2017
9.06
 2,400 9.11 9.11 8.67 1,300 0 0.0
08/03/2017
9.11
 2,800 9.06 9.15 8.62 1,600 0 0.0
07/03/2017
9.06
 2,100 9.15 9.15 8.67 1,100 0 0.0
06/03/2017
9.15
 0 9.15 9.15 9.15 0 0 0
03/03/2017
9.15
 2,240 8.96 9.35 8.62 1,400 0 0.0
02/03/2017
8.96
 1,200 9.01 9.01 8.67 800 0 0.0
01/03/2017
9.01
 0 9.01 9.01 9.01 0 0 0
28/02/2017
9.01
 6,300 8.72 9.15 8.67 6,300 0 0.1
27/02/2017
8.72
 7,700 8.77 8.77 8.43 7,200 0 0.1
24/02/2017
8.77
 1,100 8.43 8.77 8.77 1,100 0 0.0
23/02/2017
8.43
 900 8.33 8.86 8.43 700 0 0.0
22/02/2017
8.33
 1,500 9.25 9.25 8.33 0 0 0
21/02/2017
9.25
 0 9.25 9.25 9.25 0 0 0
20/02/2017
9.25
 5,000 8.43 9.25 8.58 5,000 0 0.1
17/02/2017
8.43
 2,100 8.48 8.48 8.43 2,100 0 0.0
16/02/2017
8.48
 600 8.48 8.48 8.33 100 0 0.0
15/02/2017
8.48
 110 8.58 8.58 8.48 0 0 0
14/02/2017
8.58
 6,600 8.29 8.58 8.33 5,000 1,800 0.1
13/02/2017
8.29
 2,600 8.24 8.33 8.14 0 2,000 -0.0
10/02/2017
8.24
 10,600 8.09 8.24 8.14 5,100 3,200 0.0
09/02/2017
8.09
 2,200 8.05 8.09 8.05 0 0 0
08/02/2017
8.05
 1,200 8.05 8.05 8.00 0 0 0
07/02/2017
8.05
 700 8.09 8.09 8.05 0 0 0
06/02/2017
8.09
 600 8.09 8.09 8.00 100 0 0.0
03/02/2017
8.09
 5,200 8.05 8.09 8.05 1,600 0 0.0
02/02/2017
8.05
 3,010 8.00 8.05 7.95 500 0 0.0
25/01/2017
8.00
 10,400 8.09 8.09 7.71 300 0 0.0
24/01/2017
8.09
 19,700 8.09 8.19 7.71 4,300 0 0.1
23/01/2017
8.09
 1,200 8.09 8.09 8.05 0 0 0
20/01/2017
8.09
 15,500 8.14 8.24 7.76 300 0 0.0
19/01/2017
8.14
 1,100 8.29 8.29 8.14 0 0 0
18/01/2017
8.29
 900 8.14 8.29 8.19 0 0 0
17/01/2017
8.14
 4,600 8.09 8.14 8.05 0 3,000 -0.1
16/01/2017
8.09
 1,500 8.24 8.24 8.09 0 0 0
13/01/2017
8.24
 3,200 8.00 8.24 8.00 200 1,700 -0.0
12/01/2017
8.00
 3,200 7.95 8.09 7.95 0 300 -0.0
11/01/2017
7.95
 2,100 7.95 8.00 7.76 100 0 0.0
10/01/2017
7.95
 2,100 7.95 7.95 7.71 100 0 0.0
09/01/2017
7.95
 1,600 7.95 8.00 7.95 100 0 0.0
06/01/2017
7.95
 1,100 7.85 8.09 7.95 100 100 0
05/01/2017
7.85
 300 7.85 7.90 7.85 100 100 0
04/01/2017
7.85
 2,200 7.85 7.95 7.85 2,100 0 0.0
03/01/2017
7.85
 2,400 8.09 8.09 7.42 1,200 0 0.0
30/12/2016
8.09
 4,300 8.19 8.19 8.05 4,200 0 0.1
29/12/2016: Cổ tức tiền mặt tỉ lệ: 16%
29/12/2016
8.19
 0 8.19 8.19 8.19 0 0 0
28/12/2016
8.19
 63,600 8.23 8.50 7.44 8,300 62,900 -0.9
27/12/2016
8.23
 200 7.93 8.32 8.23 100 0 0.0
26/12/2016
7.93
 42,400 8.81 8.81 7.93 2,400 41,800 -0.7
23/12/2016
8.81
 700 8.81 8.94 8.81 100 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |