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)
05/08/2024
19.53
 26,200 20.46 20.46 18.51 0 0 0
02/08/2024
20.46
 8,500 20.46 20.46 20.46 0 0 0
01/08/2024
20.46
 11,501 21.75 21.75 20.36 0 0 0
31/07/2024
20.36
 18,200 19.62 20.83 19.62 0 0 0
30/07/2024
19.90
 3,200 20.27 20.27 19.81 0 0 0
29/07/2024
19.90
 0 19.90 19.90 19.90 0 0 0
26/07/2024
19.90
 6,100 19.99 19.99 19.90 0 0 0
25/07/2024
19.99
 400 19.99 19.99 19.99 0 0 0
24/07/2024
20.09
 8,050 20.36 20.36 19.53 0 0 0
23/07/2024
20.36
 600 20.27 20.83 20.27 0 0 0
22/07/2024
20.36
 1,100 19.90 20.36 19.81 0 0 0
19/07/2024
20.55
 3,500 20.55 20.83 20.55 0 0 0
18/07/2024
20.55
 5,905 20.83 20.83 19.62 0 0 0
17/07/2024
19.90
 14,600 19.90 19.99 19.62 0 0 0
16/07/2024
19.90
 11,600 19.90 20.18 19.81 0 0 0
15/07/2024
19.81
 16,201 19.81 19.81 19.81 0 0 0
12/07/2024
19.44
 5,000 19.44 19.62 19.44 0 0 0
11/07/2024
19.44
 6,301 19.72 19.72 19.44 0 0 0
10/07/2024
19.62
 14,203 19.81 19.81 19.53 0 0 0
09/07/2024
19.72
 10,900 19.62 19.72 19.16 0 0 0
08/07/2024
19.62
 5,600 19.90 19.90 19.07 0 0 0
05/07/2024
19.90
 1,031 19.44 19.90 19.44 0 0 0
04/07/2024
19.44
 2,000 19.44 19.44 19.44 0 0 0
03/07/2024
19.53
 2,400 19.62 19.62 19.53 0 0 0
02/07/2024
19.90
 3,420 19.72 19.90 19.44 0 0 0
01/07/2024
19.90
 100 19.90 19.90 19.90 0 0 0
28/06/2024
19.25
 3,300 19.53 19.53 19.25 0 0 0
27/06/2024
19.53
 6,700 19.53 20.09 19.53 0 0 0
26/06/2024
19.53
 5,500 19.53 19.53 19.53 0 0 0
25/06/2024
19.53
 10,300 19.90 19.90 19.53 0 0 0
24/06/2024
20.09
 10,100 19.90 20.18 19.90 0 0 0
21/06/2024
20.27
 6,800 20.73 20.73 19.90 0 0 0
20/06/2024
19.35
 29,200 19.35 19.44 19.35 0 0 0
19/06/2024
19.35
 13,649 18.98 19.35 18.98 0 0 0
18/06/2024
19.16
 41,800 19.16 19.44 19.16 0 0 0
17/06/2024
19.16
 28,400 18.98 19.16 18.98 0 700 -0.0
14/06/2024
18.98
 40,209 19.07 19.07 18.98 0 900 -0.0
13/06/2024
18.98
 11,500 18.98 18.98 18.98 0 0 0
12/06/2024
19.07
 7,701 18.98 19.07 18.98 0 0 0
11/06/2024
19.07
 600 19.07 19.07 18.98 0 0 0
10/06/2024
18.98
 10,720 18.98 19.07 18.98 0 0 0
07/06/2024
18.98
 5,809 19.25 19.44 18.98 0 0 0
06/06/2024
19.25
 3,630 18.98 19.25 18.98 0 0 0
05/06/2024
18.98
 1,520 18.98 18.98 18.98 0 0 0
04/06/2024
18.98
 29,510 18.88 18.98 18.79 0 0 0
03/06/2024
18.70
 1,700 18.51 19.07 18.51 0 0 0
31/05/2024
18.51
 8,909 18.51 18.51 18.51 0 0 0
30/05/2024: Cổ tức tiền mặt tỉ lệ: 15%
30/05/2024
19.07
 17,700 20.46 20.46 18.51 0 0 0
29/05/2024
19.07
 25,410 19.07 19.15 19.07 0 0 0
28/05/2024
19.07
 61,327 19.07 19.41 18.98 0 0 0
27/05/2024
19.07
 65,801 18.81 19.15 18.81 0 0 0
24/05/2024
18.81
 56,208 18.72 18.90 18.72 0 0 0
23/05/2024
18.72
 35,700 18.72 18.98 18.72 0 0 0
22/05/2024
18.98
 69,710 18.81 18.98 18.64 0 0 0
21/05/2024
18.81
 45,350 18.81 18.98 18.72 0 0 0
20/05/2024
18.98
 107,700 18.81 19.07 18.55 0 0 0
17/05/2024
18.72
 80,600 18.64 18.72 18.38 0 0 0
16/05/2024
18.64
 93,100 18.12 18.98 18.12 0 0 0
15/05/2024
18.12
 11,021 17.86 18.12 17.86 0 0 0
14/05/2024
17.86
 58,530 17.43 17.86 17.43 0 0 0
13/05/2024
17.43
 2,930 17.69 17.69 17.43 0 0 0
10/05/2024
17.34
 8,615 17.69 17.69 17.34 0 0 0
09/05/2024
17.52
 29,100 17.52 17.60 17.43 0 0 0
08/05/2024
17.43
 4,850 17.69 17.69 17.43 0 0 0
07/05/2024
17.43
 3,600 17.60 17.60 17.26 0 1,900 -0.0
06/05/2024
17.60
 100 17.60 17.60 17.60 0 0 0
03/05/2024
17.34
 3,006 17.00 17.95 17.00 0 0 0
02/05/2024
17.52
 32,000 17.00 17.52 17.00 0 0 0
26/04/2024
17.00
 31,100 16.82 17.00 16.82 0 0 0
25/04/2024
16.82
 37,500 16.82 16.91 16.82 0 2,700 -0.1
24/04/2024
16.82
 12,500 16.82 16.91 16.82 0 0 0
23/04/2024
16.82
 6,600 16.82 16.82 16.82 0 0 0
22/04/2024
16.82
 116,200 16.74 16.82 16.74 0 0 0
19/04/2024
16.74
 16,800 16.74 16.82 16.65 0 0 0
17/04/2024
16.74
 2,400 16.74 16.74 16.74 0 0 0
16/04/2024
16.74
 11,900 17.00 17.00 16.65 0 0 0
15/04/2024
16.74
 15,100 16.82 16.91 16.74 0 0 0
12/04/2024
16.91
 700 16.91 16.91 16.91 0 0 0
11/04/2024
16.82
 1,700 17.00 17.08 16.82 0 0 0
10/04/2024
17.00
 1,600 16.91 17.00 16.91 0 0 0
09/04/2024
17.00
 9,000 16.91 17.08 16.91 0 0 0
08/04/2024
16.74
 6,900 17.00 17.00 16.57 0 0 0
05/04/2024
17.00
 5,700 16.91 17.17 16.91 0 0 0
04/04/2024
16.91
 1,000 16.91 17.08 16.91 0 0 0
03/04/2024
17.08
 1,300 17.08 17.08 17.08 0 0 0
02/04/2024
17.08
 2,900 17.08 17.17 17.08 0 0 0
01/04/2024
17.00
 9,500 17.00 17.60 17.00 0 0 0
29/03/2024
17.00
 7,023 17.08 17.17 17.00 0 0 0
28/03/2024
17.00
 12,600 17.00 17.08 16.82 0 0 0
27/03/2024
17.00
 15,600 16.82 17.00 16.82 0 0 0
26/03/2024
16.82
 3,100 16.57 16.82 16.57 0 0 0
25/03/2024
16.57
 6,800 16.57 16.57 16.57 0 0 0
22/03/2024
16.57
 16,800 16.48 16.74 16.39 0 0 0
21/03/2024
16.48
 10,400 16.57 16.57 16.48 0 0 0
20/03/2024
16.39
 35,100 16.39 16.39 16.05 0 0 0
19/03/2024
16.39
 22,300 16.39 16.39 16.39 0 0 0
18/03/2024
16.39
 29,200 16.39 16.39 16.39 0 0 0
15/03/2024
16.39
 6,100 16.74 16.74 16.39 0 0 0
14/03/2024
16.65
 500 16.65 16.65 16.65 0 0 0
13/03/2024
16.74
 72,000 16.48 16.74 16.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |