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

18.70
-0.30
(-1.58%)
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
(2026-02-23) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2013
4.26
 3,900 4.26 4.26 4.22 0 600 -0.0
22/05/2013
4.26
 45,200 4.19 4.26 4.04 41,400 0 0.5
21/05/2013
4.19
 1,000 4.08 4.19 4.19 0 0 0
20/05/2013
4.08
 1,000 4.04 4.08 4.08 0 0 0
17/05/2013
4.04
 700 4.04 4.44 4.04 400 0 0.0
16/05/2013
4.04
 100 4.22 4.22 4.04 0 0 0
15/05/2013
4.22
 100 4.22 4.22 4.22 100 0 0.0
14/05/2013
4.22
 5,400 4.26 4.26 3.97 2,600 0 0.0
13/05/2013
4.26
 0 4.26 4.26 4.26 0 0 0
10/05/2013
4.26
 500 4.22 4.26 4.26 0 0 0
09/05/2013
4.22
 0 4.22 4.22 4.22 0 0 0
08/05/2013
4.22
 600 4.15 4.26 4.22 0 0 0
07/05/2013
4.15
 200 4.48 4.87 4.15 100 0 0.0
06/05/2013
4.48
 1,300 4.69 4.69 4.22 100 0 0.0
03/05/2013
4.69
 700 4.30 4.69 3.90 0 0 0
02/05/2013
4.30
 5,000 4.30 4.30 4.30 5,000 5,000 0
26/04/2013
4.30
 2,900 4.30 4.30 4.30 2,900 0 0.0
25/04/2013
4.30
 2,100 4.30 4.30 4.30 2,100 0 0.0
24/04/2013
4.30
 0 4.30 4.30 4.30 0 0 0
23/04/2013
4.30
 21,000 4.22 4.30 4.22 43,800 8,000 0.4
22/04/2013
4.22
 0 4.22 4.22 4.22 0 0 0
18/04/2013
4.22
 0 4.22 4.22 4.22 0 0 0
17/04/2013
4.22
 4,800 4.26 4.26 4.22 0 0 0
16/04/2013
4.26
 5,000 4.30 4.30 4.26 0 0 0
15/04/2013
4.30
 600 4.15 4.30 4.30 0 0 0
12/04/2013
4.15
 7,900 4.33 4.33 4.15 0 0 0
11/04/2013
4.33
 200 4.15 4.33 4.33 0 0 0
10/04/2013
4.15
 700 4.22 4.26 4.15 51,700 0 0.6
09/04/2013
4.22
 3,700 4.22 4.22 4.22 0 0 0
08/04/2013
4.22
 10,300 4.22 4.22 4.22 0 0 0
05/04/2013
4.22
 57,200 4.33 4.33 4.22 0 0 0
04/04/2013
4.33
 900 4.33 4.33 4.33 0 0 0
03/04/2013
4.33
 900 4.19 4.33 4.33 0 0 0
02/04/2013
4.19
 61,300 4.15 4.19 4.15 68,900 0 0.8
01/04/2013
4.15
 16,100 4.08 4.15 4.04 0 0 0
29/03/2013
4.08
 1,000 4.08 4.08 4.08 0 0 0
28/03/2013
4.08
 7,400 4.15 4.15 4.08 0 0 0
27/03/2013
4.15
 11,000 4.12 4.15 4.12 7,000 0 0.1
26/03/2013
4.12
 29,200 4.12 4.15 4.12 0 0 0
25/03/2013
4.12
 9,200 4.22 4.22 4.12 0 0 0
22/03/2013
4.22
 34,000 4.08 4.22 4.12 0 0 0
21/03/2013
4.08
 91,600 4.04 4.15 3.65 44,800 5,100 0.4
20/03/2013
4.04
 64,100 4.01 4.12 4.01 0 0 0
19/03/2013
4.01
 83,300 3.86 4.01 3.86 58,100 0 0.6
18/03/2013
3.86
 50,200 3.79 3.86 3.75 67,900 0 0.7
15/03/2013
3.79
 35,300 3.75 3.79 3.75 87,300 0 0.9
14/03/2013
3.75
 61,900 3.68 3.75 3.68 99,100 0 1.0
13/03/2013
3.68
 27,100 3.68 3.72 3.65 0 0 0
12/03/2013
3.68
 64,400 3.61 3.68 3.57 0 0 0
11/03/2013
3.61
 53,700 3.57 3.61 3.57 100 0 0.0
08/03/2013
3.57
 7,000 3.54 3.57 3.43 90,000 18,600 0.7
07/03/2013
3.54
 4,600 3.57 3.57 3.47 0 0 0
06/03/2013
3.57
 200 3.50 3.57 3.47 0 0 0
05/03/2013
3.50
 26,600 3.54 3.54 3.43 8,600 0 0.1
04/03/2013
3.54
 29,300 3.57 3.57 3.47 7,700 5,000 0.0
01/03/2013
3.57
 13,000 3.54 3.68 3.50 0 0 0
28/02/2013
3.54
 13,800 3.54 3.54 3.50 0 0 0
27/02/2013
3.54
 13,200 3.54 3.68 3.50 0 0 0
26/02/2013
3.54
 25,200 3.61 3.68 3.50 23,600 0 0.2
25/02/2013
3.61
 5,100 3.54 3.75 3.61 5,000 0 0.1
22/02/2013
3.54
 20,600 3.50 3.54 3.50 10,000 0 0.1
21/02/2013
3.50
 57,200 3.57 3.57 3.50 19,700 0 0.2
20/02/2013
3.57
 9,500 3.57 3.61 3.57 0 0 0
19/02/2013
3.57
 15,900 3.57 3.57 3.54 0 0 0
18/02/2013
3.57
 28,600 3.57 3.68 3.54 0 0 0
08/02/2013
3.57
 10,100 3.54 3.57 3.54 0 0 0
07/02/2013
3.54
 23,900 3.54 3.54 3.50 10,800 0 0.1
06/02/2013
3.54
 4,100 3.50 3.54 3.50 0 0 0
05/02/2013
3.50
 7,400 3.54 3.54 3.47 5,000 0 0.0
04/02/2013
3.54
 0 3.54 3.54 3.54 0 0 0
01/02/2013
3.54
 1,500 3.50 3.68 3.50 0 0 0
31/01/2013
3.50
 7,100 3.54 3.54 3.47 5,000 0 0.0
30/01/2013
3.54
 13,100 3.50 3.54 3.50 10,000 0 0.1
29/01/2013
3.50
 29,900 3.54 3.54 3.43 11,400 0 0.1
28/01/2013
3.54
 6,100 3.54 3.61 3.47 0 0 0
25/01/2013
3.54
 6,900 3.57 3.57 3.47 0 0 0
24/01/2013
3.57
 6,200 3.50 3.57 3.36 2,000 0 0.0
23/01/2013
3.50
 5,900 3.47 3.50 3.36 4,900 0 0.0
22/01/2013
3.47
 10,000 3.50 3.50 3.32 5,600 0 0.1
21/01/2013
3.50
 1,800 3.50 3.50 3.47 600 0 0.0
18/01/2013
3.50
 23,500 3.57 3.57 3.47 8,000 0 0.1
17/01/2013
3.57
 100 3.61 3.61 3.57 0 0 0
16/01/2013
3.61
 5,200 3.54 3.61 3.54 0 0 0
15/01/2013
3.54
 37,500 3.47 3.54 3.43 4,000 0 0.0
14/01/2013
3.47
 17,900 3.50 3.50 3.43 100 0 0.0
11/01/2013
3.50
 14,100 3.47 3.50 3.47 0 0 0
10/01/2013
3.47
 27,700 3.43 3.50 3.43 3,000 0 0.0
09/01/2013
3.43
 20,500 3.47 3.50 3.39 6,900 0 0.1
08/01/2013
3.47
 3,900 3.47 3.61 3.43 1,400 0 0.0
07/01/2013
3.47
 17,300 3.47 3.50 3.47 3,500 0 0.0
04/01/2013
3.47
 18,100 3.50 3.50 3.47 0 0 0
03/01/2013
3.50
 3,100 3.43 3.50 3.43 400 0 0.0
02/01/2013
3.43
 23,300 3.43 3.50 3.39 5,100 0 0.0
28/12/2012
3.43
 2,500 3.43 3.43 3.36 0 0 0
27/12/2012
3.43
 9,400 3.39 3.43 3.39 4,000 0 0.0
26/12/2012
3.39
 18,900 3.32 3.39 3.28 10,600 0 0.1
25/12/2012
3.32
 7,000 3.32 3.32 3.28 7,000 0 0.1
24/12/2012
3.32
 32,400 3.32 3.32 3.25 11,000 0 0.1
21/12/2012
3.32
 3,200 3.32 3.36 3.32 0 0 0
20/12/2012
3.32
 12,200 3.32 3.32 3.28 4,900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |