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

15.10
-0.20
(-1.31%)
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
(2026-07-01) 		-0.60 -3.77% 98,300 0 0
15.10
16
15.10
2 tháng
(2026-06-01) 		-0.69 -4.32% 255,900 0 0
15.10
16.08
15.10
3 tháng
(2026-05-04) 		-1.06 -6.46% 308,100 0 0
15.10
16.45
15.10
6 tháng
(2026-02-02) 		-1.88 -10.94% 740,400 0 0
15.10
17.45
15.10
12 tháng
(2025-08-05) 		-9.37 -37.99% 2,568,300 -1,700 -0.0
15.10
25.95
15.10
24 tháng
(2024-08-12) 		-3.05 -16.64% 4,682,686 -9,500 -0.2
15.10
25.95
15.10
36 tháng
(2023-08-16) 		-0.07 -0.49% 7,381,798 -221,900 -4.1
14.51
25.95
15.10
60 tháng
(2021-08-26) 		1.77 13.12% 12,307,680 -941,610 -19.0
11.27
25.95
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2024
17.93
 700 18.02 18.02 17.93 0 0 0
17/12/2024
17.93
 543 17.93 17.93 17.93 0 0 0
16/12/2024
18.02
 17,400 18.02 18.10 18.02 0 0 0
13/12/2024
18.02
 1,100 18.02 18.02 18.02 0 0 0
12/12/2024
18.02
 2,200 18.19 18.19 18.02 0 0 0
11/12/2024
18.10
 6,900 18.10 18.10 18.02 0 0 0
10/12/2024
18.02
 4,501 18.02 18.02 18.02 0 0 0
09/12/2024
17.93
 33,900 17.85 18.02 17.85 0 0 0
06/12/2024
17.93
 9,200 18.02 18.10 17.93 0 0 0
05/12/2024
17.93
 1,110 17.93 17.93 17.93 0 0 0
04/12/2024
18.10
 1,100 18.10 18.10 18.10 0 0 0
03/12/2024
18.02
 900 18.02 18.02 18.02 0 0 0
02/12/2024
18.02
 1,000 17.93 17.93 17.93 0 0 0
29/11/2024
17.93
 2,163 18.02 18.02 17.93 0 0 0
28/11/2024
17.93
 1,000 17.93 17.93 17.93 0 0 0
27/11/2024
17.93
 7,202 18.10 18.10 17.93 0 0 0
26/11/2024
18.10
 2,600 18.10 18.10 18.10 0 0 0
25/11/2024
17.85
 3,500 17.93 17.93 17.85 0 0 0
22/11/2024
17.93
 5,800 17.93 17.93 17.85 0 0 0
21/11/2024
17.93
 2,000 17.93 17.93 17.93 0 0 0
20/11/2024
17.85
 14,100 17.76 17.93 17.76 0 0 0
19/11/2024
17.85
 4,200 18.19 18.19 17.85 0 0 0
18/11/2024
17.85
 3,100 17.85 17.85 17.85 0 0 0
15/11/2024
17.76
 3,051 17.93 17.93 17.76 0 0 0
14/11/2024
18.27
 1,400 18.35 18.35 18.27 0 0 0
13/11/2024
18.27
 6,400 18.19 18.27 18.19 0 0 0
12/11/2024
18.19
 12,318 18.19 18.35 18.19 0 0 0
11/11/2024
18.35
 1,932 18.61 18.61 18.35 0 0 0
08/11/2024
18.35
 2,400 18.35 18.35 18.35 0 0 0
07/11/2024
18.35
 9,900 18.19 18.35 18.19 0 0 0
06/11/2024
18.19
 3,600 18.19 18.19 18.19 0 0 0
05/11/2024
18.19
 5,800 18.19 18.19 18.19 0 0 0
04/11/2024
18.19
 1,200 18.19 18.44 18.19 0 0 0
01/11/2024
19.45
 100 19.45 19.45 19.45 0 0 0
31/10/2024
18.19
 1,000 18.10 18.19 18.10 0 0 0
30/10/2024
18.10
 6,500 18.02 18.10 18.02 0 0 0
29/10/2024
18.02
 9,400 17.93 18.02 17.93 0 0 0
28/10/2024
17.93
 8,301 17.93 17.93 17.93 0 0 0
25/10/2024
17.85
 12,900 17.85 17.85 17.85 0 0 0
24/10/2024
17.85
 700 17.93 17.93 17.85 0 0 0
23/10/2024
17.93
 5,900 17.76 17.93 17.76 0 0 0
22/10/2024
17.93
 1,300 18.02 18.02 17.93 0 0 0
21/10/2024
17.76
 61,500 17.76 17.93 17.76 0 0 0
18/10/2024
17.76
 40,000 17.76 17.76 17.76 0 0 0
17/10/2024
17.76
 600 17.76 17.76 17.76 0 0 0
16/10/2024
17.76
 0 17.76 17.76 17.76 0 0 0
15/10/2024
17.76
 11,600 17.76 17.85 17.76 0 0 0
14/10/2024
17.76
 8,800 17.76 17.76 17.76 0 0 0
11/10/2024
17.76
 5,900 17.85 17.85 17.76 0 0 0
10/10/2024
17.85
 1,200 17.76 17.85 17.76 0 0 0
09/10/2024
17.76
 2,100 17.76 17.76 17.76 0 0 0
08/10/2024
17.76
 5,100 17.93 17.93 17.76 0 0 0
07/10/2024
17.76
 0 17.76 17.76 17.76 0 0 0
04/10/2024
17.76
 50,500 17.85 17.85 17.76 0 0 0
03/10/2024
17.76
 8,200 17.76 17.76 17.76 0 0 0
02/10/2024
17.76
 10,900 17.76 17.76 17.76 0 0 0
01/10/2024
17.76
 800 17.93 18.02 17.76 0 0 0
30/09/2024
17.85
 200 17.85 17.85 17.85 0 0 0
27/09/2024
18.02
 19,400 17.93 18.19 17.93 0 0 0
26/09/2024
17.85
 736 18.61 18.61 17.76 0 0 0
25/09/2024
17.93
 21,900 17.76 17.93 17.76 0 0 0
24/09/2024
17.93
 1,500 17.93 18.02 17.93 0 0 0
23/09/2024
17.93
 31,500 17.76 17.93 17.76 0 0 0
20/09/2024
17.76
 700 17.85 17.85 17.76 0 0 0
19/09/2024
17.76
 2,500 17.76 17.76 17.76 0 0 0
18/09/2024
17.76
 30,200 17.76 17.76 17.76 0 0 0
17/09/2024
17.76
 26,400 17.76 17.76 17.76 0 0 0
16/09/2024
17.76
 8,300 17.76 17.76 17.76 0 0 0
13/09/2024
17.76
 9,300 17.76 18.10 17.76 0 0 0
12/09/2024
17.76
 2,900 17.76 17.76 17.76 0 0 0
11/09/2024
17.76
 11,800 17.76 17.76 17.76 0 0 0
10/09/2024
17.76
 4,800 17.76 17.85 17.76 0 0 0
09/09/2024
17.76
 1,300 18.10 18.10 17.76 0 0 0
06/09/2024
18.10
 200 18.10 18.10 18.10 0 0 0
05/09/2024
18.10
 300 18.10 18.10 18.10 0 0 0
04/09/2024
17.93
 2,900 18.19 18.19 17.93 0 0 0
30/08/2024
18.10
 15,405 18.19 18.27 17.76 0 0 0
29/08/2024
18.02
 5,600 18.02 18.02 18.02 0 0 0
28/08/2024
18.02
 5,700 18.02 18.10 18.02 0 300 -0.0
27/08/2024
18.02
 1,100 18.02 18.02 18.02 0 0 0
26/08/2024
18.02
 4,200 17.76 18.19 17.76 0 0 0
23/08/2024
17.76
 0 17.76 17.76 17.76 0 0 0
22/08/2024
17.76
 5,000 17.93 17.93 17.76 0 0 0
21/08/2024
17.85
 1,600 18.10 18.10 17.85 0 0 0
20/08/2024
17.76
 10,500 17.76 17.85 17.76 0 0 0
19/08/2024
17.85
 12,305 17.85 17.85 17.85 0 0 0
16/08/2024
18.10
 5,100 17.93 18.10 17.76 0 0 0
15/08/2024
17.93
 1,000 17.85 17.93 17.85 0 0 0
14/08/2024
17.76
 6,000 18.19 18.19 17.76 0 0 0
13/08/2024
18.02
 1,500 18.19 18.19 18.02 0 0 0
12/08/2024
18.35
 100 18.35 18.35 18.35 0 0 0
09/08/2024
18.35
 2,700 18.44 18.44 18.35 0 0 0
08/08/2024
18.02
 242 17.93 18.02 17.93 0 0 0
07/08/2024
17.85
 12,501 17.76 17.85 17.76 0 0 0
06/08/2024
17.76
 5,215 17.76 17.93 17.51 0 300 -0.0
05/08/2024
17.85
 26,200 18.69 18.69 16.92 0 0 0
02/08/2024
18.69
 8,500 18.69 18.69 18.69 0 0 0
01/08/2024
18.69
 11,501 19.88 19.88 18.61 0 0 0
31/07/2024
18.61
 18,200 17.93 19.03 17.93 0 0 0
30/07/2024
18.19
 3,200 18.52 18.52 18.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |