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)
19/12/2012
3.32
 10,900 3.39 3.39 3.32 3,000 0 0.0
18/12/2012
3.39
 9,800 3.39 3.39 3.36 5,000 0 0.0
17/12/2012
3.39
 3,400 3.36 3.39 3.36 0 0 0
14/12/2012
3.36
 4,000 3.39 3.39 3.36 0 0 0
13/12/2012
3.39
 17,500 3.39 3.39 3.32 3,000 0 0.0
12/12/2012
3.39
 25,100 3.36 3.39 3.28 0 0 0
11/12/2012
3.36
 14,400 3.32 3.36 3.28 0 0 0
10/12/2012
3.32
 30,700 3.25 3.32 3.25 3,000 0 0.0
07/12/2012
3.25
 19,000 3.32 3.39 3.25 12,700 0 0.1
06/12/2012: Cổ tức tiền mặt tỉ lệ: 18%
06/12/2012
3.32
 4,000 3.36 3.36 3.18 0 0 0
05/12/2012
3.36
 56,600 3.36 3.39 3.33 0 0 0
04/12/2012
3.36
 44,400 3.33 3.42 3.33 200 0 0.0
03/12/2012
3.33
 54,800 3.42 3.42 3.30 0 0 0
30/11/2012
3.42
 28,600 3.45 3.57 3.39 0 0 0
29/11/2012
3.45
 72,500 3.33 3.54 3.39 0 0 0
28/11/2012
3.33
 87,400 3.12 3.33 3.15 0 0 0
27/11/2012
3.12
 10,000 3.12 3.21 3.12 0 0 0
26/11/2012
3.12
 5,000 3.08 3.15 3.08 0 0 0
23/11/2012
3.08
 16,400 3.02 3.08 3.05 300 0 0.0
22/11/2012
3.02
 4,100 3.02 3.02 3.02 200 0 0.0
21/11/2012
3.02
 11,700 2.99 3.02 3.02 0 1,000 -0.0
20/11/2012
2.99
 8,500 3.02 3.02 2.99 5,000 0 0.0
19/11/2012
3.02
 5,700 2.99 3.02 2.99 3,000 0 0.0
16/11/2012
2.99
 10,500 3.02 3.02 2.99 5,000 0 0.0
15/11/2012
3.02
 11,100 2.99 3.02 2.99 4,500 0 0.0
14/11/2012
2.99
 5,000 3.02 3.02 2.99 3,000 0 0.0
13/11/2012
3.02
 7,300 3.02 3.02 2.99 3,100 0 0.0
12/11/2012
3.02
 5,200 2.99 3.02 2.96 0 0 0
09/11/2012
2.99
 2,500 2.96 2.99 2.93 1,400 0 0.0
08/11/2012
2.96
 4,000 2.99 2.99 2.93 600 0 0.0
07/11/2012
2.99
 3,700 2.96 2.99 2.93 2,000 0 0.0
06/11/2012
2.96
 2,700 2.99 2.99 2.93 2,600 0 0.0
05/11/2012
2.99
 5,100 2.96 2.99 2.93 100 0 0.0
02/11/2012
2.96
 34,200 3.02 3.02 2.90 17,800 0 0.2
01/11/2012
3.02
 8,600 3.02 3.02 2.96 100 0 0.0
31/10/2012
3.02
 2,700 2.99 3.18 2.96 1,200 0 0.0
30/10/2012
2.99
 10,800 2.96 2.99 2.90 6,700 0 0.1
29/10/2012
2.96
 4,000 2.96 2.96 2.96 0 0 0
26/10/2012
2.96
 6,100 2.93 2.96 2.93 0 0 0
25/10/2012
2.93
 16,200 2.90 2.93 2.87 1,800 0 0.0
24/10/2012
2.90
 8,500 2.87 2.90 2.87 5,600 0 0.1
23/10/2012
2.87
 700 2.87 2.90 2.87 200 0 0.0
22/10/2012
2.87
 7,300 2.87 2.90 2.84 0 0 0
19/10/2012
2.87
 15,900 2.90 2.90 2.87 0 0 0
18/10/2012
2.90
 32,200 2.87 2.93 2.90 3,000 0 0.0
17/10/2012
2.87
 9,000 2.90 2.90 2.84 0 0 0
16/10/2012
2.90
 4,100 2.78 2.90 2.87 0 0 0
15/10/2012
2.78
 12,300 2.84 2.84 2.78 2,000 0 0.0
12/10/2012
2.84
 13,400 2.78 2.84 2.78 10,100 700 0.1
11/10/2012
2.78
 46,100 2.75 2.93 2.78 1,600 4,000 -0.0
10/10/2012
2.75
 10,000 2.75 2.75 2.75 0 0 0
09/10/2012
2.75
 30,900 2.72 2.75 2.72 0 0 0
08/10/2012
2.72
 9,700 2.66 2.72 2.66 0 0 0
05/10/2012
2.66
 3,000 2.66 2.66 2.66 200 0 0.0
04/10/2012
2.66
 8,800 2.66 2.69 2.63 200 2,000 -0.0
03/10/2012
2.66
 5,600 2.66 2.69 2.66 200 0 0.0
02/10/2012
2.66
 1,600 2.63 2.66 2.66 1,000 0 0.0
01/10/2012
2.63
 2,900 2.72 2.72 2.63 1,800 0 0.0
28/09/2012
2.72
 200 2.72 2.72 2.57 100 0 0.0
27/09/2012
2.72
 0 2.72 2.72 2.72 0 0 0
26/09/2012
2.72
 2,700 2.69 2.72 2.69 900 0 0.0
25/09/2012
2.69
 100 2.66 2.69 2.69 100 0 0.0
24/09/2012
2.66
 5,000 2.75 2.75 2.66 1,700 0 0.0
21/09/2012
2.75
 24,700 2.69 2.78 2.72 0 0 0
20/09/2012
2.69
 2,100 2.69 2.69 2.63 0 0 0
19/09/2012
2.69
 3,200 2.72 2.72 2.66 0 0 0
18/09/2012
2.72
 20,300 2.72 2.72 2.69 17,700 0 0.2
17/09/2012
2.72
 15,300 2.72 2.72 2.72 11,500 0 0.1
14/09/2012
2.72
 18,700 2.75 2.75 2.72 10,000 0 0.1
13/09/2012
2.75
 12,700 2.75 2.75 2.72 9,600 0 0.1
12/09/2012
2.75
 13,200 2.75 2.75 2.72 13,200 0 0.1
11/09/2012
2.75
 4,900 2.72 2.75 2.72 900 0 0.0
10/09/2012
2.72
 12,200 2.78 2.78 2.69 10,700 0 0.1
07/09/2012
2.78
 4,700 2.75 2.78 2.75 2,700 0 0.0
06/09/2012
2.75
 10,700 2.78 2.78 2.72 8,100 0 0.1
05/09/2012
2.78
 10,600 2.81 2.81 2.75 10,100 0 0.1
04/09/2012
2.81
 500 2.78 2.84 2.78 100 0 0.0
31/08/2012
2.78
 14,800 2.75 2.78 2.75 4,700 0 0.0
30/08/2012
2.75
 11,600 2.75 2.75 2.75 9,600 0 0.1
29/08/2012
2.75
 4,700 2.72 2.75 2.69 3,500 0 0.0
28/08/2012
2.72
 5,600 2.72 2.72 2.66 5,400 0 0.0
27/08/2012
2.72
 6,200 2.75 2.75 2.69 4,100 0 0.0
24/08/2012
2.75
 15,700 2.63 2.78 2.66 900 0 0.0
23/08/2012
2.63
 13,800 2.69 2.72 2.60 7,800 0 0.1
22/08/2012
2.69
 22,800 2.81 2.81 2.69 9,000 0 0.1
21/08/2012
2.81
 17,200 2.84 2.84 2.72 10,200 0 0.1
20/08/2012
2.84
 14,100 2.78 2.84 2.78 7,000 0 0.1
17/08/2012
2.78
 7,000 2.87 2.87 2.78 0 0 0
16/08/2012
2.87
 28,500 2.84 3.02 2.66 12,800 0 0.1
15/08/2012
2.84
 1,700 2.81 2.84 2.81 1,100 0 0.0
14/08/2012
2.81
 23,600 2.78 2.81 2.78 16,100 0 0.1
13/08/2012
2.78
 59,500 2.78 2.81 2.60 21,000 0 0.2
10/08/2012
2.78
 12,400 2.75 2.78 2.75 9,300 0 0.1
09/08/2012
2.75
 8,300 2.72 2.75 2.72 4,000 0 0.0
08/08/2012
2.72
 28,200 2.81 2.81 2.72 7,300 0 0.1
07/08/2012
2.81
 1,100 2.75 2.81 2.75 1,000 0 0.0
06/08/2012
2.75
 53,600 2.81 2.81 2.72 20,500 0 0.2
03/08/2012
2.81
 1,100 2.72 2.81 2.75 1,000 0 0.0
02/08/2012
2.72
 61,900 2.72 2.75 2.72 25,400 0 0.2
01/08/2012
2.72
 7,000 2.72 2.72 2.69 1,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |