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)
20/05/2013
3.73
 1,000 3.69 3.73 3.73 0 0 0
17/05/2013
3.69
 700 3.69 4.06 3.69 400 0 0.0
16/05/2013
3.69
 100 3.86 3.86 3.69 0 0 0
15/05/2013
3.86
 100 3.86 3.86 3.86 100 0 0.0
14/05/2013
3.86
 5,400 3.89 3.89 3.63 2,600 0 0.0
13/05/2013
3.89
 0 3.89 3.89 3.89 0 0 0
10/05/2013
3.89
 500 3.86 3.89 3.89 0 0 0
09/05/2013
3.86
 0 3.86 3.86 3.86 0 0 0
08/05/2013
3.86
 600 3.79 3.89 3.86 0 0 0
07/05/2013
3.79
 200 4.09 4.45 3.79 100 0 0.0
06/05/2013
4.09
 1,300 4.29 4.29 3.86 100 0 0.0
03/05/2013
4.29
 700 3.93 4.29 3.56 0 0 0
02/05/2013
3.93
 5,000 3.93 3.93 3.93 5,000 5,000 0
26/04/2013
3.93
 2,900 3.93 3.93 3.93 2,900 0 0.0
25/04/2013
3.93
 2,100 3.93 3.93 3.93 2,100 0 0.0
24/04/2013
3.93
 0 3.93 3.93 3.93 0 0 0
23/04/2013
3.93
 21,000 3.86 3.93 3.86 43,800 8,000 0.4
22/04/2013
3.86
 0 3.86 3.86 3.86 0 0 0
18/04/2013
3.86
 0 3.86 3.86 3.86 0 0 0
17/04/2013
3.86
 4,800 3.89 3.89 3.86 0 0 0
16/04/2013
3.89
 5,000 3.93 3.93 3.89 0 0 0
15/04/2013
3.93
 600 3.79 3.93 3.93 0 0 0
12/04/2013
3.79
 7,900 3.96 3.96 3.79 0 0 0
11/04/2013
3.96
 200 3.79 3.96 3.96 0 0 0
10/04/2013
3.79
 700 3.86 3.89 3.79 51,700 0 0.6
09/04/2013
3.86
 3,700 3.86 3.86 3.86 0 0 0
08/04/2013
3.86
 10,300 3.86 3.86 3.86 0 0 0
05/04/2013
3.86
 57,200 3.96 3.96 3.86 0 0 0
04/04/2013
3.96
 900 3.96 3.96 3.96 0 0 0
03/04/2013
3.96
 900 3.83 3.96 3.96 0 0 0
02/04/2013
3.83
 61,300 3.79 3.83 3.79 68,900 0 0.8
01/04/2013
3.79
 16,100 3.73 3.79 3.69 0 0 0
29/03/2013
3.73
 1,000 3.73 3.73 3.73 0 0 0
28/03/2013
3.73
 7,400 3.79 3.79 3.73 0 0 0
27/03/2013
3.79
 11,000 3.76 3.79 3.76 7,000 0 0.1
26/03/2013
3.76
 29,200 3.76 3.79 3.76 0 0 0
25/03/2013
3.76
 9,200 3.86 3.86 3.76 0 0 0
22/03/2013
3.86
 34,000 3.73 3.86 3.76 0 0 0
21/03/2013
3.73
 91,600 3.69 3.79 3.33 44,800 5,100 0.4
20/03/2013
3.69
 64,100 3.66 3.76 3.66 0 0 0
19/03/2013
3.66
 83,300 3.53 3.66 3.53 58,100 0 0.6
18/03/2013
3.53
 50,200 3.46 3.53 3.43 67,900 0 0.7
15/03/2013
3.46
 35,300 3.43 3.46 3.43 87,300 0 0.9
14/03/2013
3.43
 61,900 3.36 3.43 3.36 99,100 0 1.0
13/03/2013
3.36
 27,100 3.36 3.40 3.33 0 0 0
12/03/2013
3.36
 64,400 3.30 3.36 3.27 0 0 0
11/03/2013
3.30
 53,700 3.27 3.30 3.27 100 0 0.0
08/03/2013
3.27
 7,000 3.23 3.27 3.13 90,000 18,600 0.7
07/03/2013
3.23
 4,600 3.27 3.27 3.17 0 0 0
06/03/2013
3.27
 200 3.20 3.27 3.17 0 0 0
05/03/2013
3.20
 26,600 3.23 3.23 3.13 8,600 0 0.1
04/03/2013
3.23
 29,300 3.27 3.27 3.17 7,700 5,000 0.0
01/03/2013
3.27
 13,000 3.23 3.36 3.20 0 0 0
28/02/2013
3.23
 13,800 3.23 3.23 3.20 0 0 0
27/02/2013
3.23
 13,200 3.23 3.36 3.20 0 0 0
26/02/2013
3.23
 25,200 3.30 3.36 3.20 23,600 0 0.2
25/02/2013
3.30
 5,100 3.23 3.43 3.30 5,000 0 0.1
22/02/2013
3.23
 20,600 3.20 3.23 3.20 10,000 0 0.1
21/02/2013
3.20
 57,200 3.27 3.27 3.20 19,700 0 0.2
20/02/2013
3.27
 9,500 3.27 3.30 3.27 0 0 0
19/02/2013
3.27
 15,900 3.27 3.27 3.23 0 0 0
18/02/2013
3.27
 28,600 3.27 3.36 3.23 0 0 0
08/02/2013
3.27
 10,100 3.23 3.27 3.23 0 0 0
07/02/2013
3.23
 23,900 3.23 3.23 3.20 10,800 0 0.1
06/02/2013
3.23
 4,100 3.20 3.23 3.20 0 0 0
05/02/2013
3.20
 7,400 3.23 3.23 3.17 5,000 0 0.0
04/02/2013
3.23
 0 3.23 3.23 3.23 0 0 0
01/02/2013
3.23
 1,500 3.20 3.36 3.20 0 0 0
31/01/2013
3.20
 7,100 3.23 3.23 3.17 5,000 0 0.0
30/01/2013
3.23
 13,100 3.20 3.23 3.20 10,000 0 0.1
29/01/2013
3.20
 29,900 3.23 3.23 3.13 11,400 0 0.1
28/01/2013
3.23
 6,100 3.23 3.30 3.17 0 0 0
25/01/2013
3.23
 6,900 3.27 3.27 3.17 0 0 0
24/01/2013
3.27
 6,200 3.20 3.27 3.07 2,000 0 0.0
23/01/2013
3.20
 5,900 3.17 3.20 3.07 4,900 0 0.0
22/01/2013
3.17
 10,000 3.20 3.20 3.03 5,600 0 0.1
21/01/2013
3.20
 1,800 3.20 3.20 3.17 600 0 0.0
18/01/2013
3.20
 23,500 3.27 3.27 3.17 8,000 0 0.1
17/01/2013
3.27
 100 3.30 3.30 3.27 0 0 0
16/01/2013
3.30
 5,200 3.23 3.30 3.23 0 0 0
15/01/2013
3.23
 37,500 3.17 3.23 3.13 4,000 0 0.0
14/01/2013
3.17
 17,900 3.20 3.20 3.13 100 0 0.0
11/01/2013
3.20
 14,100 3.17 3.20 3.17 0 0 0
10/01/2013
3.17
 27,700 3.13 3.20 3.13 3,000 0 0.0
09/01/2013
3.13
 20,500 3.17 3.20 3.10 6,900 0 0.1
08/01/2013
3.17
 3,900 3.17 3.30 3.13 1,400 0 0.0
07/01/2013
3.17
 17,300 3.17 3.20 3.17 3,500 0 0.0
04/01/2013
3.17
 18,100 3.20 3.20 3.17 0 0 0
03/01/2013
3.20
 3,100 3.13 3.20 3.13 400 0 0.0
02/01/2013
3.13
 23,300 3.13 3.20 3.10 5,100 0 0.0
28/12/2012
3.13
 2,500 3.13 3.13 3.07 0 0 0
27/12/2012
3.13
 9,400 3.10 3.13 3.10 4,000 0 0.0
26/12/2012
3.10
 18,900 3.03 3.10 3.00 10,600 0 0.1
25/12/2012
3.03
 7,000 3.03 3.03 3.00 7,000 0 0.1
24/12/2012
3.03
 32,400 3.03 3.03 2.97 11,000 0 0.1
21/12/2012
3.03
 3,200 3.03 3.07 3.03 0 0 0
20/12/2012
3.03
 12,200 3.03 3.03 3.00 4,900 0 0.0
19/12/2012
3.03
 10,900 3.10 3.10 3.03 3,000 0 0.0
18/12/2012
3.10
 9,800 3.10 3.10 3.07 5,000 0 0.0
17/12/2012
3.10
 3,400 3.07 3.10 3.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |