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)
22/12/2014
6.21
 38,560 6.41 6.41 5.81 300 100 0.0
19/12/2014
6.41
 20,810 6.41 6.81 5.89 7,400 0 0.1
18/12/2014
6.41
 3,200 6.41 6.41 6.29 200 0 0.0
17/12/2014: Cổ tức tiền mặt tỉ lệ: 15%
17/12/2014
6.41
 24,900 6.45 7.06 5.89 1,700 5,000 -0.1
16/12/2014
6.45
 8,900 6.53 6.53 6.41 0 0 0
15/12/2014
6.53
 10,400 6.60 6.60 6.49 200 0 0.0
12/12/2014
6.60
 800 6.60 6.60 6.53 0 0 0
11/12/2014
6.60
 5,480 6.53 6.60 6.56 0 0 0
10/12/2014
6.53
 5,200 6.56 6.56 6.45 0 0 0
09/12/2014
6.56
 1,500 6.60 6.60 6.56 0 0 0
08/12/2014
6.60
 6,800 6.60 6.64 6.60 0 0 0
05/12/2014
6.60
 0 6.60 6.60 6.60 0 0 0
04/12/2014
6.60
 0 6.60 6.60 6.60 0 0 0
03/12/2014
6.60
 2,100 6.34 6.60 6.41 1,100 0 0.0
02/12/2014
6.34
 800 6.64 6.64 6.34 0 0 0
01/12/2014
6.64
 300 6.64 7.30 6.05 100 0 0.0
28/11/2014
6.64
 100 6.49 6.64 6.64 0 0 0
27/11/2014
6.49
 400 6.49 6.49 6.49 0 0 0
26/11/2014
6.49
 0 6.49 6.49 6.49 0 0 0
25/11/2014
6.49
 2,400 6.53 6.53 6.49 0 0 0
24/11/2014
6.53
 2,100 6.60 6.60 6.45 100 0 0.0
21/11/2014
6.60
 100 6.64 6.64 6.60 0 0 0
20/11/2014
6.64
 100 6.56 6.64 6.64 100 0 0.0
19/11/2014
6.56
 3,000 6.64 6.64 6.49 0 0 0
18/11/2014
6.64
 0 6.64 6.64 6.64 0 0 0
17/11/2014
6.64
 100 6.56 6.64 6.64 0 0 0
14/11/2014
6.56
 5,300 6.64 6.64 6.56 0 0 0
13/11/2014
6.64
 5,000 6.64 6.64 6.64 0 0 0
12/11/2014
6.64
 6,500 6.60 6.64 6.64 0 0 0
11/11/2014
6.60
 0 6.60 6.60 6.60 0 0 0
10/11/2014
6.60
 2,600 6.60 6.60 6.60 0 0 0
07/11/2014
6.60
 318,200 6.60 6.93 6.45 100,100 100,500 -0.0
06/11/2014
6.60
 13,500 6.53 6.60 6.60 13,500 7,800 0.1
05/11/2014
6.53
 1,200 6.64 6.64 6.53 0 0 0
04/11/2014
6.64
 231,800 6.60 6.97 5.97 0 0 0
03/11/2014
6.60
 900 6.60 6.60 6.60 0 0 0
31/10/2014
6.60
 14,800 6.53 6.60 6.49 0 8,700 -0.2
30/10/2014
6.53
 12,100 6.60 6.60 6.53 0 2,800 -0.0
29/10/2014
6.60
 4,600 6.53 6.60 6.49 100 0 0.0
28/10/2014
6.53
 2,100 6.56 6.56 6.45 3,000 3,000 0
27/10/2014
6.56
 5,700 6.64 6.64 6.49 3,000 3,000 0
24/10/2014
6.64
 5,500 6.64 6.64 6.64 5,000 500 0.1
23/10/2014
6.64
 15,500 6.49 6.64 6.60 14,000 3,000 0.2
22/10/2014
6.49
 44,300 6.64 6.64 6.49 0 22,000 -0.4
21/10/2014
6.64
 10,000 6.64 6.64 6.64 0 0 0
20/10/2014
6.64
 15,100 6.64 6.64 6.64 0 3,000 -0.1
17/10/2014
6.64
 300 6.64 6.64 6.64 0 0 0
16/10/2014
6.64
 2,200 7.00 7.00 6.64 0 0 0
15/10/2014
7.00
 20,300 7.23 7.23 6.64 4,300 0 0.1
14/10/2014
7.23
 3,400 7.71 7.71 7.19 300 0 0.0
13/10/2014
7.71
 3,100 7.74 7.74 7.00 700 0 0.0
10/10/2014
7.74
 9,200 7.12 7.82 7.04 9,100 0 0.2
09/10/2014
7.12
 1,000 7.08 7.12 7.00 800 0 0.0
08/10/2014
7.08
 0 7.08 7.08 7.08 0 0 0
07/10/2014
7.08
 2,600 7.12 7.12 6.93 100 200 -0.0
06/10/2014
7.12
 0 7.12 7.12 7.12 0 0 0
03/10/2014
7.12
 0 7.12 7.12 7.12 0 0 0
02/10/2014
7.12
 300 7.15 7.15 7.12 300 0 0.0
01/10/2014
7.15
 5,100 7.19 7.19 6.93 5,100 2,600 0.0
30/09/2014
7.19
 4,800 7.04 7.37 6.71 4,700 0 0.1
29/09/2014
7.04
 2,000 6.93 7.19 6.86 2,000 0 0.0
26/09/2014
6.93
 2,300 6.97 6.97 6.82 2,300 0 0.0
25/09/2014
6.97
 0 6.97 6.97 6.97 0 0 0
24/09/2014
6.97
 200 6.93 6.97 6.56 0 0 0
23/09/2014
6.93
 4,700 6.75 6.93 6.75 2,600 2,500 0.0
22/09/2014
6.75
 7,200 6.78 6.78 6.64 7,200 0 0.1
19/09/2014
6.78
 0 6.78 6.78 6.78 0 0 0
18/09/2014
6.78
 6,000 6.78 6.78 6.49 0 0 0
17/09/2014
6.78
 7,500 6.64 6.78 6.60 0 0 0
16/09/2014
6.64
 1,800 6.71 6.71 6.64 0 0 0
15/09/2014
6.71
 3,000 6.71 6.71 6.64 100 0 0.0
12/09/2014
6.71
 2,100 6.64 6.71 6.64 100 0 0.0
11/09/2014
6.64
 500 6.64 6.64 6.64 0 0 0
10/09/2014
6.64
 10,900 6.64 6.64 6.64 10,000 0 0.2
09/09/2014
6.64
 14,500 6.78 6.78 6.64 10,500 0 0.0
08/09/2014
6.78
 300 6.64 6.78 6.64 200 0 0.0
05/09/2014
6.64
 27,800 6.60 7.00 6.64 12,200 19,000 -0.1
04/09/2014
6.60
 9,300 6.64 6.64 6.60 5,500 5,000 0.0
03/09/2014
6.64
 17,200 6.64 6.64 6.64 5,000 14,900 -0.0
29/08/2014
6.64
 15,700 6.64 6.67 6.64 5,000 5,200 -0.0
28/08/2014
6.64
 5,700 6.64 6.64 6.64 5,100 5,000 0.0
27/08/2014
6.64
 11,200 6.64 6.64 6.60 5,000 0 0.1
26/08/2014
6.64
 5,300 6.64 6.64 6.64 5,000 0 0.1
25/08/2014
6.64
 5,400 6.64 6.64 6.64 5,000 5,000 0
22/08/2014
6.64
 15,500 6.56 6.64 6.64 6,000 3,600 0.0
21/08/2014
6.56
 6,500 6.60 6.60 6.56 6,000 3,600 0.0
20/08/2014
6.60
 100 6.53 6.60 6.60 100 0 0.0
19/08/2014
6.53
 47,500 6.56 6.64 6.49 6,000 21,000 -0.3
18/08/2014
6.56
 6,000 6.53 6.56 6.56 0 6,000 -0.1
15/08/2014
6.53
 8,000 6.45 6.60 6.49 4,600 0 0.1
14/08/2014
6.45
 19,200 6.75 6.75 6.45 7,000 8,200 -0.0
13/08/2014
6.75
 8,200 6.75 6.75 6.64 7,000 8,200 -0.0
12/08/2014
6.75
 3,100 6.64 6.75 6.71 0 3,000 -0.1
11/08/2014
6.64
 19,600 6.75 6.75 6.64 16,700 5,800 0.2
08/08/2014
6.75
 4,200 6.75 6.75 6.67 3,000 200 0.1
07/08/2014
6.75
 16,600 6.71 6.75 6.71 13,600 13,600 -0
06/08/2014
6.71
 17,600 6.75 6.75 6.71 12,500 10,000 0.0
05/08/2014
6.75
 10,100 6.75 6.78 6.75 5,000 7,400 -0.0
04/08/2014
6.75
 24,200 6.78 6.78 6.67 20,900 15,400 0.1
01/08/2014
6.78
 9,100 6.64 6.78 6.64 100 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |