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)
13/12/2012
3.10
 17,500 3.10 3.10 3.03 3,000 0 0.0
12/12/2012
3.10
 25,100 3.07 3.10 3.00 0 0 0
11/12/2012
3.07
 14,400 3.03 3.07 3.00 0 0 0
10/12/2012
3.03
 30,700 2.97 3.03 2.97 3,000 0 0.0
07/12/2012
2.97
 19,000 3.03 3.10 2.97 12,700 0 0.1
06/12/2012: Cổ tức tiền mặt tỉ lệ: 18%
06/12/2012
3.03
 4,000 3.07 3.07 2.90 0 0 0
05/12/2012
3.07
 56,600 3.07 3.10 3.04 0 0 0
04/12/2012
3.07
 44,400 3.04 3.12 3.04 200 0 0.0
03/12/2012
3.04
 54,800 3.12 3.12 3.01 0 0 0
30/11/2012
3.12
 28,600 3.15 3.26 3.10 0 0 0
29/11/2012
3.15
 72,500 3.04 3.23 3.10 0 0 0
28/11/2012
3.04
 87,400 2.85 3.04 2.87 0 0 0
27/11/2012
2.85
 10,000 2.85 2.93 2.85 0 0 0
26/11/2012
2.85
 5,000 2.82 2.87 2.82 0 0 0
23/11/2012
2.82
 16,400 2.76 2.82 2.79 300 0 0.0
22/11/2012
2.76
 4,100 2.76 2.76 2.76 200 0 0.0
21/11/2012
2.76
 11,700 2.74 2.76 2.76 0 1,000 -0.0
20/11/2012
2.74
 8,500 2.76 2.76 2.74 5,000 0 0.0
19/11/2012
2.76
 5,700 2.74 2.76 2.74 3,000 0 0.0
16/11/2012
2.74
 10,500 2.76 2.76 2.74 5,000 0 0.0
15/11/2012
2.76
 11,100 2.74 2.76 2.74 4,500 0 0.0
14/11/2012
2.74
 5,000 2.76 2.76 2.74 3,000 0 0.0
13/11/2012
2.76
 7,300 2.76 2.76 2.74 3,100 0 0.0
12/11/2012
2.76
 5,200 2.74 2.76 2.71 0 0 0
09/11/2012
2.74
 2,500 2.71 2.74 2.68 1,400 0 0.0
08/11/2012
2.71
 4,000 2.74 2.74 2.68 600 0 0.0
07/11/2012
2.74
 3,700 2.71 2.74 2.68 2,000 0 0.0
06/11/2012
2.71
 2,700 2.74 2.74 2.68 2,600 0 0.0
05/11/2012
2.74
 5,100 2.71 2.74 2.68 100 0 0.0
02/11/2012
2.71
 34,200 2.76 2.76 2.65 17,800 0 0.2
01/11/2012
2.76
 8,600 2.76 2.76 2.71 100 0 0.0
31/10/2012
2.76
 2,700 2.74 2.90 2.71 1,200 0 0.0
30/10/2012
2.74
 10,800 2.71 2.74 2.65 6,700 0 0.1
29/10/2012
2.71
 4,000 2.71 2.71 2.71 0 0 0
26/10/2012
2.71
 6,100 2.68 2.71 2.68 0 0 0
25/10/2012
2.68
 16,200 2.65 2.68 2.63 1,800 0 0.0
24/10/2012
2.65
 8,500 2.63 2.65 2.63 5,600 0 0.1
23/10/2012
2.63
 700 2.63 2.65 2.63 200 0 0.0
22/10/2012
2.63
 7,300 2.63 2.65 2.60 0 0 0
19/10/2012
2.63
 15,900 2.65 2.65 2.63 0 0 0
18/10/2012
2.65
 32,200 2.63 2.68 2.65 3,000 0 0.0
17/10/2012
2.63
 9,000 2.65 2.65 2.60 0 0 0
16/10/2012
2.65
 4,100 2.54 2.65 2.63 0 0 0
15/10/2012
2.54
 12,300 2.60 2.60 2.54 2,000 0 0.0
12/10/2012
2.60
 13,400 2.54 2.60 2.54 10,100 700 0.1
11/10/2012
2.54
 46,100 2.51 2.68 2.54 1,600 4,000 -0.0
10/10/2012
2.51
 10,000 2.51 2.51 2.51 0 0 0
09/10/2012
2.51
 30,900 2.49 2.51 2.49 0 0 0
08/10/2012
2.49
 9,700 2.43 2.49 2.43 0 0 0
05/10/2012
2.43
 3,000 2.43 2.43 2.43 200 0 0.0
04/10/2012
2.43
 8,800 2.43 2.46 2.40 200 2,000 -0.0
03/10/2012
2.43
 5,600 2.43 2.46 2.43 200 0 0.0
02/10/2012
2.43
 1,600 2.40 2.43 2.43 1,000 0 0.0
01/10/2012
2.40
 2,900 2.49 2.49 2.40 1,800 0 0.0
28/09/2012
2.49
 200 2.49 2.49 2.35 100 0 0.0
27/09/2012
2.49
 0 2.49 2.49 2.49 0 0 0
26/09/2012
2.49
 2,700 2.46 2.49 2.46 900 0 0.0
25/09/2012
2.46
 100 2.43 2.46 2.46 100 0 0.0
24/09/2012
2.43
 5,000 2.51 2.51 2.43 1,700 0 0.0
21/09/2012
2.51
 24,700 2.46 2.54 2.49 0 0 0
20/09/2012
2.46
 2,100 2.46 2.46 2.40 0 0 0
19/09/2012
2.46
 3,200 2.49 2.49 2.43 0 0 0
18/09/2012
2.49
 20,300 2.49 2.49 2.46 17,700 0 0.2
17/09/2012
2.49
 15,300 2.49 2.49 2.49 11,500 0 0.1
14/09/2012
2.49
 18,700 2.51 2.51 2.49 10,000 0 0.1
13/09/2012
2.51
 12,700 2.51 2.51 2.49 9,600 0 0.1
12/09/2012
2.51
 13,200 2.51 2.51 2.49 13,200 0 0.1
11/09/2012
2.51
 4,900 2.49 2.51 2.49 900 0 0.0
10/09/2012
2.49
 12,200 2.54 2.54 2.46 10,700 0 0.1
07/09/2012
2.54
 4,700 2.51 2.54 2.51 2,700 0 0.0
06/09/2012
2.51
 10,700 2.54 2.54 2.49 8,100 0 0.1
05/09/2012
2.54
 10,600 2.57 2.57 2.51 10,100 0 0.1
04/09/2012
2.57
 500 2.54 2.60 2.54 100 0 0.0
31/08/2012
2.54
 14,800 2.51 2.54 2.51 4,700 0 0.0
30/08/2012
2.51
 11,600 2.51 2.51 2.51 9,600 0 0.1
29/08/2012
2.51
 4,700 2.49 2.51 2.46 3,500 0 0.0
28/08/2012
2.49
 5,600 2.49 2.49 2.43 5,400 0 0.0
27/08/2012
2.49
 6,200 2.51 2.51 2.46 4,100 0 0.0
24/08/2012
2.51
 15,700 2.40 2.54 2.43 900 0 0.0
23/08/2012
2.40
 13,800 2.46 2.49 2.38 7,800 0 0.1
22/08/2012
2.46
 22,800 2.57 2.57 2.46 9,000 0 0.1
21/08/2012
2.57
 17,200 2.60 2.60 2.49 10,200 0 0.1
20/08/2012
2.60
 14,100 2.54 2.60 2.54 7,000 0 0.1
17/08/2012
2.54
 7,000 2.63 2.63 2.54 0 0 0
16/08/2012
2.63
 28,500 2.60 2.76 2.43 12,800 0 0.1
15/08/2012
2.60
 1,700 2.57 2.60 2.57 1,100 0 0.0
14/08/2012
2.57
 23,600 2.54 2.57 2.54 16,100 0 0.1
13/08/2012
2.54
 59,500 2.54 2.57 2.38 21,000 0 0.2
10/08/2012
2.54
 12,400 2.51 2.54 2.51 9,300 0 0.1
09/08/2012
2.51
 8,300 2.49 2.51 2.49 4,000 0 0.0
08/08/2012
2.49
 28,200 2.57 2.57 2.49 7,300 0 0.1
07/08/2012
2.57
 1,100 2.51 2.57 2.51 1,000 0 0.0
06/08/2012
2.51
 53,600 2.57 2.57 2.49 20,500 0 0.2
03/08/2012
2.57
 1,100 2.49 2.57 2.51 1,000 0 0.0
02/08/2012
2.49
 61,900 2.49 2.51 2.49 25,400 0 0.2
01/08/2012
2.49
 7,000 2.49 2.49 2.46 1,700 0 0.0
31/07/2012
2.49
 700 2.49 2.49 2.46 600 0 0.0
30/07/2012
2.49
 5,300 2.49 2.49 2.49 2,100 0 0.0
27/07/2012
2.49
 17,100 2.49 2.49 2.46 12,100 0 0.1
26/07/2012
2.49
 14,900 2.49 2.49 2.46 6,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |