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

17.30
0
(0%)
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)
04/11/2024
19.90
 1,200 19.90 20.18 19.90 0 0 0
01/11/2024
21.29
 100 21.29 21.29 21.29 0 0 0
31/10/2024
19.90
 1,000 19.81 19.90 19.81 0 0 0
30/10/2024
19.81
 6,500 19.72 19.81 19.72 0 0 0
29/10/2024
19.72
 9,400 19.62 19.72 19.62 0 0 0
28/10/2024
19.62
 8,301 19.62 19.62 19.62 0 0 0
25/10/2024
19.53
 12,900 19.53 19.53 19.53 0 0 0
24/10/2024
19.53
 700 19.62 19.62 19.53 0 0 0
23/10/2024
19.62
 5,900 19.44 19.62 19.44 0 0 0
22/10/2024
19.62
 1,300 19.72 19.72 19.62 0 0 0
21/10/2024
19.44
 61,500 19.44 19.62 19.44 0 0 0
18/10/2024
19.44
 40,000 19.44 19.44 19.44 0 0 0
17/10/2024
19.44
 600 19.44 19.44 19.44 0 0 0
16/10/2024
19.44
 0 19.44 19.44 19.44 0 0 0
15/10/2024
19.44
 11,600 19.44 19.53 19.44 0 0 0
14/10/2024
19.44
 8,800 19.44 19.44 19.44 0 0 0
11/10/2024
19.44
 5,900 19.53 19.53 19.44 0 0 0
10/10/2024
19.53
 1,200 19.44 19.53 19.44 0 0 0
09/10/2024
19.44
 2,100 19.44 19.44 19.44 0 0 0
08/10/2024
19.44
 5,100 19.62 19.62 19.44 0 0 0
07/10/2024
19.44
 0 19.44 19.44 19.44 0 0 0
04/10/2024
19.44
 50,500 19.53 19.53 19.44 0 0 0
03/10/2024
19.44
 8,200 19.44 19.44 19.44 0 0 0
02/10/2024
19.44
 10,900 19.44 19.44 19.44 0 0 0
01/10/2024
19.44
 800 19.62 19.72 19.44 0 0 0
30/09/2024
19.53
 200 19.53 19.53 19.53 0 0 0
27/09/2024
19.72
 19,400 19.62 19.90 19.62 0 0 0
26/09/2024
19.53
 736 20.36 20.36 19.44 0 0 0
25/09/2024
19.62
 21,900 19.44 19.62 19.44 0 0 0
24/09/2024
19.62
 1,500 19.62 19.72 19.62 0 0 0
23/09/2024
19.62
 31,500 19.44 19.62 19.44 0 0 0
20/09/2024
19.44
 700 19.53 19.53 19.44 0 0 0
19/09/2024
19.44
 2,500 19.44 19.44 19.44 0 0 0
18/09/2024
19.44
 30,200 19.44 19.44 19.44 0 0 0
17/09/2024
19.44
 26,400 19.44 19.44 19.44 0 0 0
16/09/2024
19.44
 8,300 19.44 19.44 19.44 0 0 0
13/09/2024
19.44
 9,300 19.44 19.81 19.44 0 0 0
12/09/2024
19.44
 2,900 19.44 19.44 19.44 0 0 0
11/09/2024
19.44
 11,800 19.44 19.44 19.44 0 0 0
10/09/2024
19.44
 4,800 19.44 19.53 19.44 0 0 0
09/09/2024
19.44
 1,300 19.81 19.81 19.44 0 0 0
06/09/2024
19.81
 200 19.81 19.81 19.81 0 0 0
05/09/2024
19.81
 300 19.81 19.81 19.81 0 0 0
04/09/2024
19.62
 2,900 19.90 19.90 19.62 0 0 0
30/08/2024
19.81
 15,405 19.90 19.99 19.44 0 0 0
29/08/2024
19.72
 5,600 19.72 19.72 19.72 0 0 0
28/08/2024
19.72
 5,700 19.72 19.81 19.72 0 300 -0.0
27/08/2024
19.72
 1,100 19.72 19.72 19.72 0 0 0
26/08/2024
19.72
 4,200 19.44 19.90 19.44 0 0 0
23/08/2024
19.44
 0 19.44 19.44 19.44 0 0 0
22/08/2024
19.44
 5,000 19.62 19.62 19.44 0 0 0
21/08/2024
19.53
 1,600 19.81 19.81 19.53 0 0 0
20/08/2024
19.44
 10,500 19.44 19.53 19.44 0 0 0
19/08/2024
19.53
 12,305 19.53 19.53 19.53 0 0 0
16/08/2024
19.81
 5,100 19.62 19.81 19.44 0 0 0
15/08/2024
19.62
 1,000 19.53 19.62 19.53 0 0 0
14/08/2024
19.44
 6,000 19.90 19.90 19.44 0 0 0
13/08/2024
19.72
 1,500 19.90 19.90 19.72 0 0 0
12/08/2024
20.09
 100 20.09 20.09 20.09 0 0 0
09/08/2024
20.09
 2,700 20.18 20.18 20.09 0 0 0
08/08/2024
19.72
 242 19.62 19.72 19.62 0 0 0
07/08/2024
19.53
 12,501 19.44 19.53 19.44 0 0 0
06/08/2024
19.44
 5,215 19.44 19.62 19.16 0 300 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |