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)
03/08/2016
8.98
 1,300 9.03 9.03 8.81 100 0 0.0
02/08/2016
9.03
 11,500 9.03 9.20 8.81 1,400 0 0.0
01/08/2016
9.03
 24,500 9.33 9.47 8.94 500 0 0.0
29/07/2016
9.33
 36,100 8.98 9.47 8.76 25,300 0 0.5
28/07/2016
8.98
 9,200 8.98 9.03 8.81 800 0 0.0
27/07/2016
8.98
 29,513 9.16 9.16 8.81 13,900 0 0.3
26/07/2016
9.16
 23,000 8.94 9.20 8.76 19,100 0 0.4
25/07/2016
8.94
 21,700 8.98 9.03 8.81 7,200 0 0.1
22/07/2016
8.98
 3,800 8.81 9.03 8.59 2,100 0 0.0
21/07/2016
8.81
 7,140 8.94 8.94 8.76 200 0 0.0
20/07/2016
8.94
 3,113 9.03 9.25 8.85 400 0 0.0
19/07/2016
9.03
 27,700 9.20 9.69 8.81 3,800 100 0.1
18/07/2016
9.20
 28,400 8.37 9.20 8.41 14,500 0 0.3
15/07/2016
8.37
 500 8.37 8.37 8.23 300 0 0.0
14/07/2016
8.37
 2,700 8.59 8.59 8.37 2,700 0 0.1
13/07/2016
8.59
 100 8.37 8.59 8.59 100 0 0.0
12/07/2016
8.37
 400 8.37 8.37 7.97 200 0 0.0
11/07/2016
8.37
 100 8.41 8.41 8.37 100 0 0.0
08/07/2016
8.41
 1,200 8.32 8.59 7.93 200 0 0.0
07/07/2016
8.32
 0 8.32 8.32 8.32 0 0 0
06/07/2016
8.32
 1,000 8.45 8.45 7.97 500 0 0.0
05/07/2016
8.45
 400 8.59 8.59 7.79 200 0 0.0
04/07/2016
8.59
 700 8.67 8.67 7.97 600 0 0.0
01/07/2016
8.67
 0 8.67 8.67 8.67 0 0 0
30/06/2016
8.67
 5,200 8.15 8.94 8.01 3,200 0 0.1
29/06/2016
8.15
 0 8.15 8.15 8.15 0 0 0
28/06/2016
8.15
 0 8.15 8.15 8.15 0 0 0
27/06/2016
8.15
 5,000 8.10 8.15 7.49 100 0 0.0
24/06/2016
8.10
 0 8.10 8.10 8.10 0 0 0
23/06/2016
8.10
 11,400 8.06 8.10 7.97 0 0 0
22/06/2016
8.06
 1,300 8.10 8.10 7.84 200 0 0.0
21/06/2016
8.10
 4,300 8.19 8.19 8.10 0 0 0
20/06/2016
8.19
 100 8.19 8.19 8.19 100 0 0.0
17/06/2016
8.19
 700 8.23 8.23 8.10 300 0 0.0
16/06/2016
8.23
 1,600 8.19 8.28 8.15 1,400 0 0.0
15/06/2016
8.19
 500 8.19 8.19 7.88 300 0 0.0
14/06/2016
8.19
 1,100 8.23 8.23 7.93 100 0 0.0
13/06/2016
8.23
 100 8.32 8.32 8.23 100 0 0.0
10/06/2016
8.32
 1,700 8.23 8.32 8.06 500 0 0.0
09/06/2016
8.23
 2,400 8.15 8.28 8.01 1,800 0 0.0
08/06/2016
8.15
 400 8.28 8.28 7.93 300 0 0.0
07/06/2016
8.28
 0 8.28 8.28 8.28 15,000 15,000 0
06/06/2016
8.28
 600 8.19 8.32 8.15 300 0 0.0
03/06/2016
8.19
 2,400 8.19 8.37 8.15 400 0 0.0
02/06/2016
8.19
 3,000 8.23 8.32 8.19 0 0 0
01/06/2016
8.23
 100 8.32 8.32 8.23 0 0 0
31/05/2016
8.32
 500 8.28 8.32 8.32 500 0 0.0
30/05/2016
8.28
 500 8.19 8.81 8.10 300 0 0.0
27/05/2016
8.19
 0 8.19 8.19 8.19 0 0 0
26/05/2016
8.19
 300 8.15 8.23 8.15 300 0 0.0
25/05/2016
8.15
 200 8.10 8.15 7.79 200 0 0.0
24/05/2016
8.10
 0 8.10 8.10 8.10 0 0 0
23/05/2016
8.10
 100 8.15 8.15 8.10 100 0 0.0
20/05/2016
8.15
 0 8.15 8.15 8.15 0 0 0
19/05/2016
8.15
 200 8.19 8.19 7.84 100 0 0.0
18/05/2016
8.19
 0 8.19 8.19 8.19 0 0 0
17/05/2016
8.19
 500 8.15 8.19 8.10 500 0 0.0
16/05/2016
8.15
 100 8.19 8.19 8.15 100 0 0.0
13/05/2016
8.19
 700 8.19 8.19 7.88 600 0 0.0
12/05/2016
8.19
 700 8.10 8.89 7.97 600 0 0.0
11/05/2016
8.10
 0 8.10 8.10 8.10 0 0 0
10/05/2016
8.10
 0 8.10 8.10 8.10 0 0 0
09/05/2016
8.10
 100 8.01 8.10 8.10 100 0 0.0
06/05/2016
8.01
 100 7.93 8.01 8.01 100 0 0.0
05/05/2016
7.93
 100 8.01 8.01 7.93 100 0 0.0
04/05/2016
8.01
 200 8.10 8.10 8.01 200 0 0.0
29/04/2016
8.10
 2,700 8.10 8.28 8.06 2,700 0 0.0
28/04/2016
8.10
 200 8.10 8.37 8.10 100 0 0.0
27/04/2016
8.10
 300 7.97 8.10 7.93 300 0 0.0
26/04/2016
7.97
 0 7.97 7.97 7.97 0 0 0
25/04/2016
7.97
 0 7.97 7.97 7.97 0 0 0
22/04/2016
7.97
 200 8.06 8.06 7.71 0 0 0
21/04/2016
8.06
 0 8.06 8.06 8.06 0 0 0
20/04/2016
8.06
 10,100 8.10 8.10 7.71 100 10,000 -0.2
19/04/2016
8.10
 3,310 8.50 8.50 7.71 100 0 0.0
15/04/2016
8.50
 13,400 8.06 8.50 7.93 13,400 0 0.2
14/04/2016
8.06
 100 7.75 8.06 8.06 100 0 0.0
13/04/2016
7.75
 1,100 7.75 7.93 7.75 100 0 0.0
12/04/2016
7.75
 2,200 7.84 8.06 7.75 600 0 0.0
11/04/2016
7.84
 5,400 8.06 8.06 7.75 2,100 100 0.0
08/04/2016
8.06
 0 8.06 8.06 8.06 0 0 0
07/04/2016
8.06
 13,100 8.10 8.10 7.71 12,100 500 0.2
06/04/2016
8.10
 4,300 7.75 8.10 7.71 4,300 0 0.1
05/04/2016
7.75
 1,000 7.62 7.75 7.75 1,000 0 0.0
04/04/2016
7.62
 2,200 7.66 7.71 7.62 2,000 0 0.0
01/04/2016
7.66
 1,700 7.62 7.71 7.49 200 100 0.0
31/03/2016
7.62
 1,100 7.71 7.71 7.62 0 0 0
30/03/2016
7.71
 0 7.71 7.71 7.71 0 0 0
29/03/2016
7.71
 1,400 7.88 7.88 7.57 400 0 0.0
28/03/2016
7.88
 3,300 7.79 7.88 7.71 2,800 2,800 0.0
25/03/2016
7.79
 7,900 7.71 7.79 7.49 1,300 2,100 -0.0
24/03/2016
7.71
 2,900 8.01 8.01 7.62 200 2,000 -0.0
23/03/2016
8.01
 10,300 7.84 8.06 7.44 7,300 5,000 0.0
22/03/2016
7.84
 0 7.84 7.84 7.84 0 0 0
21/03/2016
7.84
 3,100 8.23 8.23 7.49 1,100 3,000 -0.0
18/03/2016
8.23
 3,900 7.75 8.50 7.49 3,700 1,000 0.0
17/03/2016
7.75
 0 7.75 7.75 7.75 0 0 0
16/03/2016
7.75
 0 7.75 7.75 7.75 0 0 0
15/03/2016
7.75
 2,100 7.84 7.84 7.57 2,000 2,000 0
14/03/2016
7.84
 4,700 7.93 8.01 7.49 1,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |