Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/11/2014	7.26	5,000	7.26	7.26	7.26	0	0	0
12/11/2014	7.26	6,500	7.22	7.26	7.26	0	0	0
11/11/2014	7.22	0	7.22	7.22	7.22	0	0	0
10/11/2014	7.22	2,600	7.22	7.22	7.22	0	0	0
07/11/2014	7.22	318,200	7.22	7.58	7.06	100,100	100,500	-0.0
06/11/2014	7.22	13,500	7.14	7.22	7.22	13,500	7,800	0.1
05/11/2014	7.14	1,200	7.26	7.26	7.14	0	0	0
04/11/2014	7.26	231,800	7.22	7.63	6.54	0	0	0
03/11/2014	7.22	900	7.22	7.22	7.22	0	0	0
31/10/2014	7.22	14,800	7.14	7.22	7.10	0	8,700	-0.2
30/10/2014	7.14	12,100	7.22	7.22	7.14	0	2,800	-0.0
29/10/2014	7.22	4,600	7.14	7.22	7.10	100	0	0.0
28/10/2014	7.14	2,100	7.18	7.18	7.06	3,000	3,000	0
27/10/2014	7.18	5,700	7.26	7.26	7.10	3,000	3,000	0
24/10/2014	7.26	5,500	7.26	7.26	7.26	5,000	500	0.1
23/10/2014	7.26	15,500	7.10	7.26	7.22	14,000	3,000	0.2
22/10/2014	7.10	44,300	7.26	7.26	7.10	0	22,000	-0.4
21/10/2014	7.26	10,000	7.26	7.26	7.26	0	0	0
20/10/2014	7.26	15,100	7.26	7.26	7.26	0	3,000	-0.1
17/10/2014	7.26	300	7.26	7.26	7.26	0	0	0
16/10/2014	7.26	2,200	7.67	7.67	7.26	0	0	0
15/10/2014	7.67	20,300	7.91	7.91	7.26	4,300	0	0.1
14/10/2014	7.91	3,400	8.43	8.43	7.87	300	0	0.0
13/10/2014	8.43	3,100	8.47	8.47	7.67	700	0	0.0
10/10/2014	8.47	9,200	7.79	8.55	7.71	9,100	0	0.2
09/10/2014	7.79	1,000	7.75	7.79	7.67	800	0	0.0
08/10/2014	7.75	0	7.75	7.75	7.75	0	0	0
07/10/2014	7.75	2,600	7.79	7.79	7.58	100	200	-0.0
06/10/2014	7.79	0	7.79	7.79	7.79	0	0	0
03/10/2014	7.79	0	7.79	7.79	7.79	0	0	0
02/10/2014	7.79	300	7.83	7.83	7.79	300	0	0.0
01/10/2014	7.83	5,100	7.87	7.87	7.58	5,100	2,600	0.0
30/09/2014	7.87	4,800	7.71	8.07	7.34	4,700	0	0.1
29/09/2014	7.71	2,000	7.58	7.87	7.50	2,000	0	0.0
26/09/2014	7.58	2,300	7.63	7.63	7.46	2,300	0	0.0
25/09/2014	7.63	0	7.63	7.63	7.63	0	0	0
24/09/2014	7.63	200	7.58	7.63	7.18	0	0	0
23/09/2014	7.58	4,700	7.38	7.58	7.38	2,600	2,500	0.0
22/09/2014	7.38	7,200	7.42	7.42	7.26	7,200	0	0.1
19/09/2014	7.42	0	7.42	7.42	7.42	0	0	0
18/09/2014	7.42	6,000	7.42	7.42	7.10	0	0	0
17/09/2014	7.42	7,500	7.26	7.42	7.22	0	0	0
16/09/2014	7.26	1,800	7.34	7.34	7.26	0	0	0
15/09/2014	7.34	3,000	7.34	7.34	7.26	100	0	0.0
12/09/2014	7.34	2,100	7.26	7.34	7.26	100	0	0.0
11/09/2014	7.26	500	7.26	7.26	7.26	0	0	0
10/09/2014	7.26	10,900	7.26	7.26	7.26	10,000	0	0.2
09/09/2014	7.26	14,500	7.42	7.42	7.26	10,500	0	0.0
08/09/2014	7.42	300	7.26	7.42	7.26	200	0	0.0
05/09/2014	7.26	27,800	7.22	7.67	7.26	12,200	19,000	-0.1
04/09/2014	7.22	9,300	7.26	7.26	7.22	5,500	5,000	0.0
03/09/2014	7.26	17,200	7.26	7.26	7.26	5,000	14,900	-0.0
29/08/2014	7.26	15,700	7.26	7.30	7.26	5,000	5,200	-0.0
28/08/2014	7.26	5,700	7.26	7.26	7.26	5,100	5,000	0.0
27/08/2014	7.26	11,200	7.26	7.26	7.22	5,000	0	0.1
26/08/2014	7.26	5,300	7.26	7.26	7.26	5,000	0	0.1
25/08/2014	7.26	5,400	7.26	7.26	7.26	5,000	5,000	0
22/08/2014	7.26	15,500	7.18	7.26	7.26	6,000	3,600	0.0
21/08/2014	7.18	6,500	7.22	7.22	7.18	6,000	3,600	0.0
20/08/2014	7.22	100	7.14	7.22	7.22	100	0	0.0
19/08/2014	7.14	47,500	7.18	7.26	7.10	6,000	21,000	-0.3
18/08/2014	7.18	6,000	7.14	7.18	7.18	0	6,000	-0.1
15/08/2014	7.14	8,000	7.06	7.22	7.10	4,600	0	0.1
14/08/2014	7.06	19,200	7.38	7.38	7.06	7,000	8,200	-0.0
13/08/2014	7.38	8,200	7.38	7.38	7.26	7,000	8,200	-0.0
12/08/2014	7.38	3,100	7.26	7.38	7.34	0	3,000	-0.1
11/08/2014	7.26	19,600	7.38	7.38	7.26	16,700	5,800	0.2
08/08/2014	7.38	4,200	7.38	7.38	7.30	3,000	200	0.1
07/08/2014	7.38	16,600	7.34	7.38	7.34	13,600	13,600	-0
06/08/2014	7.34	17,600	7.38	7.38	7.34	12,500	10,000	0.0
05/08/2014	7.38	10,100	7.38	7.42	7.38	5,000	7,400	-0.0
04/08/2014	7.38	24,200	7.42	7.42	7.30	20,900	15,400	0.1
01/08/2014	7.42	9,100	7.26	7.42	7.26	100	3,000	-0.1
31/07/2014	7.26	27,100	7.54	8.07	7.26	13,800	13,300	0.0
30/07/2014	7.54	13,500	7.26	7.54	7.26	8,600	7,400	0.0
29/07/2014	7.26	16,200	7.58	7.58	6.86	10,000	0	0.2
28/07/2014	7.58	10,600	7.83	7.83	7.38	10,600	0	0.2
25/07/2014	7.83	8,400	7.18	7.83	7.22	0	5,000	-0.1
24/07/2014	7.18	5,200	7.26	7.91	7.18	3,200	1,100	0.0
23/07/2014	7.26	10,900	7.26	7.99	6.82	5,100	8,000	-0.1
22/07/2014	7.26	6,000	7.26	7.26	7.22	3,000	6,000	-0.1
21/07/2014	7.26	22,200	8.07	8.07	7.26	8,600	20,000	-0.2
18/07/2014	8.07	0	8.07	8.07	8.07	0	0	0
17/07/2014	8.07	5,300	8.27	8.27	7.50	700	0	0.0
16/07/2014	8.27	100	8.03	8.27	8.27	0	0	0
15/07/2014	8.03	600	8.23	8.27	7.67	0	0	0
14/07/2014	8.23	0	8.23	8.23	8.23	0	0	0
11/07/2014	8.23	2,000	8.27	8.47	7.46	100	100	-0
10/07/2014	8.27	2,000	7.87	8.63	7.30	0	1,600	-0.0
09/07/2014	7.87	3,310	7.58	8.07	7.26	0	3,100	-0.1
08/07/2014	7.58	23,300	7.26	7.99	7.22	3,200	13,000	-0.2
07/07/2014	7.26	23,500	7.26	7.26	7.22	3,000	15,000	-0.2
04/07/2014	7.26	7,000	7.34	7.34	7.18	3,100	2,200	0.0
03/07/2014	7.34	3,500	7.38	7.38	7.22	500	0	0.0
02/07/2014	7.38	3,300	7.38	7.38	7.22	3,100	0	0.1
01/07/2014	7.38	3,100	7.46	7.46	7.22	3,100	0	0.1
30/06/2014	7.46	3,400	7.42	8.07	7.22	3,400	100	0.1
27/06/2014	7.42	1,500	7.18	7.42	7.18	1,500	0	0.0
26/06/2014	7.18	3,100	7.18	7.18	7.14	3,000	0	0.1
25/06/2014	7.18	1,500	7.22	7.22	7.18	1,500	0	0.0

Page:
<<
28
29
30
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-0.70	-3.55%	291,700	-800	-0.0	18.90 20.20 18.90
2 tháng (2025-12-01)	-1.40	-6.86%	577,600	-1,700	-0.0	18.90 20.40 18.90
3 tháng (2025-10-30)	-2.80	-12.84%	901,900	-1,700	-0.0	18.90 21.80 18.90
6 tháng (2025-08-01)	-7.80	-29.10%	1,789,300	-1,700	-0.0	18.90 28.40 18.90
12 tháng (2025-02-03)	-5.71	-23.12%	3,094,787	-9,200	-0.2	18.90 28.40 18.90
24 tháng (2024-02-15)	2.61	15.90%	5,821,598	-16,600	-0.3	16.39 28.40 18.90
36 tháng (2023-02-13)	4.90	34.74%	6,997,663	-225,400	-4.2	13.86 28.40 18.90
60 tháng (2021-02-23)	7	58.28%	13,555,761	-944,410	-19.1	12 28.40 18.90

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

THỐNG KÊ GIAO DỊCH