Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/12/2014	7.06	100	6.62	7.06	7.06	0	0	0
24/12/2014	6.62	0	6.62	6.62	6.62	0	0	0
23/12/2014	6.62	12,308	6.80	6.80	6.27	2,200	0	0.0
22/12/2014	6.80	38,560	7.02	7.02	6.35	300	100	0.0
19/12/2014	7.02	20,810	7.02	7.46	6.44	7,400	0	0.1
18/12/2014	7.02	3,200	7.02	7.02	6.88	200	0	0.0
17/12/2014: Cổ tức tiền mặt tỉ lệ: 15%
17/12/2014	7.02	24,900	7.06	7.72	6.44	1,700	5,000	-0.1
16/12/2014	7.06	8,900	7.14	7.14	7.02	0	0	0
15/12/2014	7.14	10,400	7.22	7.22	7.10	200	0	0.0
12/12/2014	7.22	800	7.22	7.22	7.14	0	0	0
11/12/2014	7.22	5,480	7.14	7.22	7.18	0	0	0
10/12/2014	7.14	5,200	7.18	7.18	7.06	0	0	0
09/12/2014	7.18	1,500	7.22	7.22	7.18	0	0	0
08/12/2014	7.22	6,800	7.22	7.26	7.22	0	0	0
05/12/2014	7.22	0	7.22	7.22	7.22	0	0	0
04/12/2014	7.22	0	7.22	7.22	7.22	0	0	0
03/12/2014	7.22	2,100	6.94	7.22	7.02	1,100	0	0.0
02/12/2014	6.94	800	7.26	7.26	6.94	0	0	0
01/12/2014	7.26	300	7.26	7.99	6.62	100	0	0.0
28/11/2014	7.26	100	7.10	7.26	7.26	0	0	0
27/11/2014	7.10	400	7.10	7.10	7.10	0	0	0
26/11/2014	7.10	0	7.10	7.10	7.10	0	0	0
25/11/2014	7.10	2,400	7.14	7.14	7.10	0	0	0
24/11/2014	7.14	2,100	7.22	7.22	7.06	100	0	0.0
21/11/2014	7.22	100	7.26	7.26	7.22	0	0	0
20/11/2014	7.26	100	7.18	7.26	7.26	100	0	0.0
19/11/2014	7.18	3,000	7.26	7.26	7.10	0	0	0
18/11/2014	7.26	0	7.26	7.26	7.26	0	0	0
17/11/2014	7.26	100	7.18	7.26	7.26	0	0	0
14/11/2014	7.18	5,300	7.26	7.26	7.18	0	0	0
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

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 (2026-02-23)	0.30	1.60%	151,500	0	0	18 19.10 18.70
2 tháng (2026-01-19)	-0.70	-3.55%	442,000	0	0	18 19.70 18.70
3 tháng (2025-12-18)	-0.50	-2.56%	625,400	-1,700	-0.0	18 20.20 18.70
6 tháng (2025-09-19)	-7.30	-27.76%	1,718,700	-1,700	-0.0	18 26.30 18.70
12 tháng (2025-03-24)	-7.57	-28.48%	3,025,100	-4,200	-0.1	18 28.40 18.70
24 tháng (2024-03-28)	2	11.78%	5,773,494	-16,000	-0.3	16.74 28.40 18.70
36 tháng (2023-04-03)	4.58	31.75%	7,197,740	-225,400	-4.2	14.42 28.40 18.70
60 tháng (2021-04-13)	5.19	37.60%	12,990,851	-992,710	-20.0	12.33 28.40 18.70

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

THỐNG KÊ GIAO DỊCH