Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
24/06/2014	7.22	1,500	7.22	7.22	7.22	1,500	0	0.0
23/06/2014	7.22	0	7.22	7.22	7.22	0	0	0
20/06/2014	7.22	100	6.86	7.22	7.22	100	0	0.0
19/06/2014	6.86	300	7.26	7.26	6.86	0	0	0
18/06/2014	7.26	200	7.46	7.46	7.26	0	0	0
17/06/2014	7.46	5,900	7.67	7.71	7.26	1,800	0	0.0
16/06/2014	7.67	100	7.26	7.67	7.67	100	0	0.0
13/06/2014	7.26	200	7.50	7.50	7.26	0	0	0
12/06/2014	7.50	300	7.63	7.63	7.30	100	0	0.0
11/06/2014	7.63	100	7.22	7.63	7.63	100	100	0
10/06/2014	7.22	400	7.54	7.75	6.94	200	100	0.0
09/06/2014	7.54	0	7.54	7.54	7.54	0	0	0
06/06/2014	7.54	100	6.86	7.54	7.54	100	0	0.0
05/06/2014	6.86	200	7.42	7.75	6.86	100	100	0
04/06/2014	7.42	100	6.78	7.42	7.42	100	100	0
03/06/2014	6.78	200	7.42	7.71	6.78	100	100	0
02/06/2014	7.42	200	6.78	7.42	6.78	100	0	0.0
30/05/2014	6.78	100	7.46	7.46	6.78	0	0	0
29/05/2014	7.46	300	7.26	7.75	6.70	200	100	0.0
28/05/2014	7.26	600	7.10	7.26	7.10	100	500	-0.0
27/05/2014	7.10	0	7.10	7.10	7.10	0	0	0
26/05/2014	7.10	400	7.87	7.87	7.10	0	100	-0.0
23/05/2014	7.87	200	7.79	7.87	7.02	100	100	0
22/05/2014	7.79	100	7.54	7.79	7.79	100	100	0
21/05/2014	7.54	800	6.98	7.63	7.02	600	0	0.0
20/05/2014	6.98	0	6.98	6.98	6.98	0	0	0
19/05/2014	6.98	100	6.86	6.98	6.98	100	0	0.0
16/05/2014	6.86	100	6.86	6.86	6.86	100	100	0
15/05/2014	6.86	22,000	7.10	7.10	6.86	5,500	14,000	-0.1
14/05/2014	7.10	8,000	7.26	7.26	6.86	5,000	0	0.1
13/05/2014	7.26	4,100	7.46	7.46	6.86	4,100	0	0.1
12/05/2014	7.46	3,200	7.46	7.46	7.06	2,000	1,100	0.0
09/05/2014	7.46	0	7.46	7.46	7.46	0	0	0
08/05/2014	7.46	200	7.99	7.99	7.26	100	0	0.0
07/05/2014	7.99	2,300	7.99	7.99	7.26	2,200	0	0.0
06/05/2014	7.99	1,200	7.58	7.99	7.46	1,000	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 (2025-11-05)	-1.40	-6.45%	293,100	0	0	20.30 21.70 20.30
2 tháng (2025-10-06)	-4.20	-17.14%	797,900	0	0	20.30 24.50 20.30
3 tháng (2025-09-08)	-6.60	-24.54%	1,109,400	0	0	20.30 27 20.30
6 tháng (2025-06-09)	-4.10	-16.80%	1,545,600	-1,500	-0.0	20.30 28.40 20.30
12 tháng (2024-12-10)	0.58	2.96%	2,706,563	-7,500	-0.1	19.53 28.40 20.30
24 tháng (2023-12-18)	4.08	25.15%	5,822,598	-212,100	-4.0	16.05 28.40 20.30
36 tháng (2022-12-21)	6.84	50.82%	6,572,565	-223,700	-4.2	13.46 28.40 20.30
60 tháng (2020-12-31)	8.71	75.19%	13,185,261	-936,110	-18.9	11.38 28.40 20.30

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

THỐNG KÊ GIAO DỊCH