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

17.40
0.10
(0.58%)
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
(2026-05-18) 		-0.50 -2.81% 78,100 0 0
17.10
17.80
17.30
2 tháng
(2026-04-20) 		-0.90 -4.95% 164,100 0 0
17.10
18.20
17.30
3 tháng
(2026-03-19) 		-1.40 -7.49% 300,300 0 0
17.10
18.70
17.30
6 tháng
(2025-12-19) 		-2.20 -11.28% 923,500 -1,700 -0.0
17.10
20.20
17.30
12 tháng
(2025-06-23) 		-8.60 -33.20% 2,644,000 -3,200 -0.1
17.10
28.40
17.30
24 tháng
(2024-06-27) 		-2.23 -11.42% 4,693,356 -9,800 -0.2
17.10
28.40
17.30
36 tháng
(2023-07-03) 		0.91 5.53% 7,395,798 -223,400 -4.2
15.88
28.40
17.30
60 tháng
(2021-07-13) 		4.97 40.26% 12,344,248 -938,210 -19.0
12.33
28.40
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2012
2.06
 2,500 2.06 2.06 2.03 0 0 0
06/01/2012
2.06
 900 1.97 2.06 2.06 0 0 0
05/01/2012
1.97
 3,300 2.03 2.03 1.97 0 0 0
04/01/2012
2.03
 1,200 2.03 2.03 2.03 0 0 0
03/01/2012
2.03
 2,900 2.09 2.09 2.03 0 0 0
30/12/2011
2.09
 4,000 2.06 2.12 1.97 0 0 0
29/12/2011
2.06
 4,500 2.06 2.09 2.03 0 0 0
28/12/2011
2.06
 1,500 2.03 2.06 2.03 0 0 0
27/12/2011
2.03
 8,000 2.12 2.12 2.03 0 0 0
26/12/2011
2.12
 800 2.12 2.12 2.09 0 0 0
23/12/2011
2.12
 2,600 2.18 2.18 2.06 1,100 0 0.0
22/12/2011: Cổ tức tiền mặt tỉ lệ: 16%
22/12/2011
2.18
 6,300 2.18 2.24 2.18 0 0 0
21/12/2011
2.18
 45,400 2.18 2.18 2.18 0 0 0
20/12/2011
2.18
 14,800 2.20 2.20 2.15 500 0 0.0
19/12/2011
2.20
 28,300 2.18 2.20 2.05 0 2,000 -0.0
16/12/2011
2.18
 21,900 2.15 2.23 2.13 0 500 -0.0
15/12/2011
2.15
 18,000 2.15 2.25 2.13 0 2,900 -0.0
14/12/2011
2.15
 26,300 2.18 2.23 2.15 0 0 0
13/12/2011
2.18
 165,700 2.20 2.25 2.18 0 0 0
12/12/2011
2.20
 42,100 2.15 2.20 2.15 0 0 0
09/12/2011
2.15
 12,600 2.20 2.20 2.10 0 0 0
08/12/2011
2.20
 34,300 2.20 2.20 2.18 0 0 0
07/12/2011
2.20
 47,700 2.25 2.25 2.15 0 0 0
06/12/2011
2.25
 49,300 2.13 2.28 2.23 100 0 0.0
05/12/2011
2.13
 139,600 2.05 2.13 2.13 0 0 0
02/12/2011
2.05
 23,000 1.93 2.05 1.95 0 200 -0.0
01/12/2011
1.93
 26,100 1.95 1.95 1.88 0 0 0
30/11/2011
1.95
 27,600 1.93 1.95 1.83 0 0 0
29/11/2011
1.93
 12,500 1.95 1.95 1.93 0 0 0
28/11/2011
1.95
 14,300 1.95 1.95 1.91 0 0 0
25/11/2011
1.95
 100 1.91 1.95 1.95 0 0 0
24/11/2011
1.91
 5,000 1.95 1.95 1.88 3,100 0 0.0
23/11/2011
1.95
 0 1.95 1.95 1.95 0 0 0
22/11/2011
1.95
 4,200 1.91 1.95 1.91 1,000 0 0.0
21/11/2011
1.91
 12,500 1.93 1.93 1.91 12,500 0 0.1
18/11/2011
1.93
 4,700 1.98 1.98 1.91 0 0 0
17/11/2011
1.98
 146,600 2.00 2.00 1.91 1,000 0 0.0
16/11/2011
2.00
 80,000 1.88 2.00 1.91 0 0 0
15/11/2011
1.88
 2,600 1.86 1.88 1.88 2,600 0 0.0
14/11/2011
1.86
 1,100 1.88 1.91 1.86 1,000 0 0.0
11/11/2011
1.88
 1,000 1.88 1.88 1.88 0 0 0
10/11/2011
1.88
 12,900 1.95 1.95 1.88 0 0 0
09/11/2011
1.95
 100 1.88 1.95 1.95 0 0 0
08/11/2011
1.88
 8,000 1.93 1.93 1.88 0 0 0
07/11/2011
1.93
 5,100 1.95 1.95 1.93 0 0 0
04/11/2011
1.95
 2,000 1.95 1.95 1.95 0 0 0
03/11/2011
1.95
 13,100 1.98 1.98 1.93 0 0 0
02/11/2011
1.98
 3,700 2.03 2.03 1.98 1,400 0 0.0
01/11/2011
2.03
 9,300 2.05 2.05 2.03 8,000 0 0.1
31/10/2011
2.05
 14,600 2.00 2.08 2.00 11,000 0 0.1
28/10/2011
2.00
 6,800 1.95 2.00 1.98 5,000 0 0.0
27/10/2011
1.95
 6,800 1.95 1.95 1.95 0 0 0
26/10/2011
1.95
 13,700 1.88 2.00 1.93 0 0 0
25/10/2011
1.88
 12,600 1.88 1.88 1.86 600 0 0.0
24/10/2011
1.88
 12,100 1.93 1.95 1.88 0 0 0
21/10/2011
1.93
 4,100 1.93 1.93 1.93 0 0 0
20/10/2011
1.93
 8,900 1.88 1.93 1.88 0 0 0
19/10/2011
1.88
 2,700 1.88 1.88 1.88 1,000 0 0.0
18/10/2011
1.88
 2,100 1.88 1.91 1.88 0 0 0
17/10/2011
1.88
 18,900 1.91 1.91 1.88 0 0 0
14/10/2011
1.91
 11,700 1.91 1.93 1.88 900 0 0.0
13/10/2011
1.91
 300 1.88 1.91 1.88 0 0 0
12/10/2011
1.88
 0 1.88 1.88 1.88 0 0 0
11/10/2011
1.88
 500 1.88 1.88 1.88 0 0 0
10/10/2011
1.88
 200 1.95 1.95 1.88 0 0 0
07/10/2011
1.95
 5,600 1.88 1.95 1.88 0 0 0
06/10/2011
1.88
 500 1.88 1.88 1.88 0 0 0
05/10/2011
1.88
 1,600 1.88 1.88 1.88 100 0 0.0
04/10/2011
1.88
 2,900 1.88 1.88 1.86 0 0 0
03/10/2011
1.88
 2,000 1.93 1.93 1.88 0 0 0
30/09/2011
1.93
 100 1.91 1.93 1.93 0 0 0
29/09/2011
1.91
 2,600 1.91 1.91 1.88 0 0 0
28/09/2011
1.91
 200 1.93 1.95 1.91 0 0 0
27/09/2011
1.93
 100 1.88 1.93 1.93 0 0 0
26/09/2011
1.88
 2,500 1.88 1.88 1.88 0 0 0
23/09/2011
1.88
 2,000 1.95 1.95 1.88 0 0 0
22/09/2011
1.95
 7,700 1.88 1.95 1.86 0 0 0
21/09/2011
1.88
 4,700 1.88 1.91 1.88 100 0 0.0
20/09/2011
1.88
 6,300 1.93 1.93 1.86 0 0 0
19/09/2011
1.93
 2,800 1.91 1.93 1.86 0 0 0
16/09/2011
1.91
 2,200 1.95 1.95 1.91 100 0 0.0
15/09/2011
1.95
 6,700 1.98 1.98 1.93 100 0 0.0
14/09/2011
1.98
 7,900 2.00 2.08 1.98 0 0 0
13/09/2011
2.00
 26,400 1.91 2.03 1.93 5,400 0 0.0
12/09/2011
1.91
 4,300 1.86 1.93 1.88 0 0 0
09/09/2011
1.86
 4,300 1.86 1.86 1.83 0 0 0
08/09/2011
1.86
 19,400 1.86 1.88 1.86 0 0 0
07/09/2011
1.86
 6,500 1.81 1.86 1.81 0 0 0
06/09/2011
1.81
 3,100 1.81 1.81 1.81 0 0 0
05/09/2011
1.81
 20,500 1.83 1.83 1.81 0 0 0
01/09/2011
1.83
 4,000 1.81 1.83 1.83 0 0 0
31/08/2011
1.81
 500 1.83 1.86 1.81 400 0 0.0
30/08/2011
1.83
 28,400 1.78 1.86 1.81 7,900 0 0.1
29/08/2011
1.78
 16,000 1.81 1.81 1.73 2,000 0 0.0
26/08/2011
1.81
 3,000 1.86 1.86 1.81 0 0 0
25/08/2011
1.86
 0 1.86 1.86 1.86 0 0 0
24/08/2011
1.86
 100 1.78 1.86 1.86 100 0 0.0
23/08/2011
1.78
 17,400 1.86 1.86 1.78 3,700 0 0.0
22/08/2011
1.86
 2,000 1.83 1.86 1.83 1,600 0 0.0
19/08/2011
1.83
 400 1.83 1.83 1.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |