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)
27/05/2015
6.77
 1,000 6.77 6.77 6.65 600 0 0.0
26/05/2015
6.77
 0 6.77 6.77 6.77 0 0 0
25/05/2015
6.77
 2,100 6.57 6.77 6.61 2,100 0 0.0
22/05/2015
6.57
 300 6.57 6.57 6.57 300 0 0.0
21/05/2015
6.57
 200 6.57 6.57 6.57 0 0 0
20/05/2015
6.57
 5,500 6.53 6.57 6.05 500 5,000 -0.1
19/05/2015
6.53
 400 6.65 6.65 6.53 0 0 0
18/05/2015
6.65
 0 6.65 6.65 6.65 0 0 0
15/05/2015
6.65
 800 6.37 6.65 6.57 600 0 0.0
14/05/2015
6.37
 1,900 6.77 6.77 6.37 0 0 0
13/05/2015
6.77
 100 6.57 6.77 6.77 100 0 0.0
12/05/2015
6.57
 600 6.65 6.65 6.57 0 0 0
11/05/2015
6.65
 1,600 6.65 6.81 6.61 200 0 0.0
08/05/2015
6.65
 100 6.81 6.81 6.65 100 0 0.0
07/05/2015
6.81
 9,400 6.61 6.81 6.53 9,000 0 0.1
06/05/2015
6.61
 18,700 6.37 6.81 6.37 15,100 0 0.2
05/05/2015
6.37
 1,900 6.37 6.37 6.37 0 0 0
04/05/2015
6.37
 22,800 6.77 6.77 6.25 19,600 0 0.3
27/04/2015
6.77
 13,600 6.37 6.77 6.33 9,200 0 0.1
24/04/2015
6.37
 18,400 6.33 6.77 6.33 11,400 0 0.2
23/04/2015
6.33
 6,500 6.49 6.49 6.33 1,500 0 0.0
22/04/2015
6.49
 1,000 6.61 6.61 6.13 300 0 0.0
21/04/2015
6.61
 4,800 6.37 6.61 6.25 1,300 0 0.0
20/04/2015
6.37
 600 6.37 6.61 6.37 0 0 0
17/04/2015
6.37
 1,000 6.37 6.37 6.37 0 0 0
16/04/2015
6.37
 6,100 6.41 6.41 6.29 200 0 0.0
15/04/2015
6.41
 1,800 6.41 6.41 6.29 1,100 0 0.0
14/04/2015
6.41
 4,100 6.45 6.45 6.29 600 0 0.0
13/04/2015
6.45
 400 6.77 6.77 6.21 300 0 0.0
10/04/2015
6.77
 100 6.65 6.77 6.77 100 0 0.0
09/04/2015
6.65
 0 6.65 6.65 6.65 0 0 0
08/04/2015
6.65
 1,100 6.49 6.65 6.49 1,100 0 0.0
07/04/2015
6.49
 4,600 6.41 6.85 6.49 4,600 0 0.1
06/04/2015
6.41
 800 6.33 6.73 6.29 300 0 0.0
03/04/2015
6.33
 11,700 7.02 7.66 6.33 9,200 0 0.1
02/04/2015
7.02
 5,900 6.41 7.02 6.33 5,900 0 0.1
01/04/2015
6.41
 0 6.41 6.41 6.41 0 0 0
31/03/2015
6.41
 5,000 6.41 6.41 6.41 5,000 0 0.1
30/03/2015
6.41
 100 6.41 6.41 6.41 0 0 0
27/03/2015
6.41
 0 6.41 6.41 6.41 0 0 0
26/03/2015
6.41
 1,102 6.33 6.49 5.93 700 0 0.0
25/03/2015
6.33
 0 6.33 6.33 6.33 0 0 0
24/03/2015
6.33
 2,100 6.37 6.37 6.25 0 0 0
23/03/2015
6.37
 0 6.37 6.37 6.37 0 0 0
20/03/2015
6.37
 0 6.37 6.37 6.37 0 0 0
19/03/2015
6.37
 2,000 6.37 6.98 6.33 1,700 0 0.0
18/03/2015
6.37
 0 6.37 6.37 6.37 0 0 0
17/03/2015
6.37
 200 6.37 6.37 6.33 0 0 0
16/03/2015
6.37
 1,800 6.37 6.37 6.37 0 0 0
13/03/2015
6.37
 200 6.33 6.37 6.25 100 0 0.0
12/03/2015
6.33
 4,100 6.33 6.33 6.25 100 1,000 -0.0
11/03/2015
6.33
 4,000 6.33 6.45 6.33 1,000 0 0.0
10/03/2015
6.33
 5,300 6.29 6.33 6.29 0 0 0
09/03/2015
6.29
 7,800 6.33 6.33 6.29 0 0 0
06/03/2015
6.33
 6,200 6.33 6.33 6.25 0 4,600 -0.1
05/03/2015
6.33
 10,500 6.41 6.41 6.33 0 0 0
04/03/2015
6.41
 16,700 6.49 6.49 6.33 2,600 600 0.0
03/03/2015
6.49
 0 6.49 6.49 6.49 0 0 0
02/03/2015
6.49
 300 6.41 6.49 6.29 100 0 0.0
27/02/2015
6.41
 1,800 6.57 6.57 6.09 400 0 0.0
26/02/2015
6.57
 0 6.57 6.57 6.57 0 0 0
25/02/2015
6.57
 1,400 6.33 6.57 6.33 0 0 0
24/02/2015
6.33
 1,400 6.45 6.45 6.25 100 0 0.0
13/02/2015
6.45
 3,400 6.45 6.45 6.17 200 0 0.0
12/02/2015
6.45
 1,400 6.33 6.45 6.21 400 100 0.0
11/02/2015
6.33
 27,900 6.29 6.53 6.17 100 14,000 -0.2
10/02/2015
6.29
 21,500 6.33 6.33 6.21 0 16,000 -0.2
09/02/2015
6.33
 12,200 6.69 7.34 6.25 0 0 0
06/02/2015
6.69
 0 6.69 6.69 6.69 0 0 0
05/02/2015
6.69
 1,900 6.29 6.69 6.29 1,900 0 0.0
04/02/2015
6.29
 7,900 6.29 6.29 6.29 0 0 0
03/02/2015
6.29
 22,500 6.29 6.53 6.25 2,500 0 0.0
02/02/2015
6.29
 1,000 6.41 6.41 6.29 0 0 0
30/01/2015
6.41
 10,400 6.45 6.45 6.29 1,200 0 0.0
29/01/2015
6.45
 3,400 6.29 6.45 6.29 200 0 0.0
28/01/2015
6.29
 26,300 6.57 6.65 6.25 1,300 0 0.0
27/01/2015
6.57
 5,300 6.25 6.57 6.25 1,300 0 0.0
26/01/2015
6.25
 3,000 6.25 6.65 6.25 100 0 0.0
23/01/2015
6.25
 2,100 6.25 6.41 6.25 100 0 0.0
22/01/2015
6.25
 5,010 6.33 6.33 6.25 0 0 0
21/01/2015
6.33
 8,500 6.37 6.37 6.25 200 0 0.0
20/01/2015
6.37
 3,300 6.41 6.65 6.29 1,800 0 0.0
19/01/2015
6.41
 8,700 6.21 6.41 6.21 700 0 0.0
16/01/2015
6.21
 2,300 6.25 6.25 6.09 200 2,000 -0.0
15/01/2015
6.25
 900 6.17 6.25 6.25 0 0 0
14/01/2015
6.17
 4,700 6.41 6.41 6.09 100 0 0.0
13/01/2015
6.41
 8,600 6.09 6.41 6.09 6,100 0 0.1
12/01/2015
6.09
 6,000 6.25 6.25 6.09 300 0 0.0
09/01/2015
6.25
 2,300 6.33 6.33 6.13 1,000 0 0.0
08/01/2015
6.33
 10,700 6.09 6.33 6.09 6,700 0 0.1
07/01/2015
6.09
 600 6.53 6.65 6.09 0 0 0
06/01/2015
6.53
 400 6.57 6.57 6.13 100 0 0.0
05/01/2015
6.57
 300 6.61 6.85 6.29 100 0 0.0
31/12/2014
6.61
 9,600 6.94 7.62 6.25 5,000 0 0.1
30/12/2014
6.94
 100 6.33 6.94 6.94 0 0 0
29/12/2014
6.33
 200 6.37 6.98 6.33 0 0 0
26/12/2014
6.37
 26,900 6.45 6.45 5.81 5,900 0 0.1
25/12/2014
6.45
 100 6.05 6.45 6.45 0 0 0
24/12/2014
6.05
 0 6.05 6.05 6.05 0 0 0
23/12/2014
6.05
 12,308 6.21 6.21 5.73 2,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |