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

19
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
(2025-12-29) 		-0.80 -4.06% 283,200 -800 -0.0
18.90
20.20
19
2 tháng
(2025-11-28) 		-1.50 -7.35% 572,700 -1,700 -0.0
18.90
20.40
19
3 tháng
(2025-10-29) 		-2.90 -13.30% 903,900 -1,700 -0.0
18.90
21.80
19
6 tháng
(2025-07-31) 		-8.30 -30.51% 1,802,400 -1,700 -0.0
18.90
28.40
19
12 tháng
(2025-02-03) 		-5.81 -23.53% 3,086,287 -9,200 -0.2
18.90
28.40
19
24 tháng
(2024-02-07) 		2.51 15.29% 5,819,598 -21,600 -0.4
16.39
28.40
19
36 tháng
(2023-02-13) 		4.80 34.03% 6,989,163 -225,400 -4.2
13.86
28.40
19
60 tháng
(2021-02-22) 		6.90 57.45% 13,552,761 -944,410 -19.1
12
28.40
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/03/2024
16.57
 2,700 16.74 16.74 16.48 0 0 0
11/03/2024
16.57
 0 16.57 16.57 16.57 0 0 0
08/03/2024
16.57
 41,700 16.57 16.57 16.31 0 600 -0.0
07/03/2024
16.48
 101 16.48 16.48 16.48 0 0 0
06/03/2024
16.65
 1,800 16.74 16.74 16.65 0 0 0
05/03/2024
16.74
 4,500 16.74 16.74 16.39 0 0 0
04/03/2024
16.57
 3,703 16.57 16.57 16.57 0 0 0
01/03/2024
16.57
 1,100 16.57 16.57 16.57 0 0 0
29/02/2024
16.57
 10,800 16.57 16.57 16.57 0 0 0
28/02/2024
16.57
 2,300 16.48 16.57 16.48 0 0 0
27/02/2024
16.48
 4,400 16.39 16.48 16.39 0 0 0
26/02/2024
16.39
 2,200 16.39 16.39 16.39 0 0 0
23/02/2024
16.48
 2,000 16.39 16.48 16.39 0 0 0
22/02/2024
16.48
 7,900 16.39 16.48 16.39 0 0 0
21/02/2024
16.57
 0 16.57 16.57 16.57 0 0 0
20/02/2024
16.57
 600 16.57 16.57 16.57 0 0 0
19/02/2024
16.39
 4,500 16.57 16.57 16.39 0 0 0
16/02/2024
16.39
 2,300 16.39 16.48 16.39 0 0 0
15/02/2024
16.39
 14,400 16.31 16.39 16.31 0 0 0
07/02/2024
16.39
 6,500 16.31 16.39 16.13 0 5,000 -0.1
06/02/2024
16.22
 2,100 16.13 16.22 16.13 0 0 0
05/02/2024
16.05
 0 16.05 16.05 16.05 0 0 0
02/02/2024
16.05
 15,400 16.13 16.13 16.05 0 15,400 -0.3
01/02/2024
16.13
 19,800 16.13 16.13 16.13 0 17,800 -0.3
31/01/2024
16.13
 94,300 16.22 16.22 15.96 0 45,500 -0.8
30/01/2024
16.22
 53,800 16.31 16.31 16.22 0 22,000 -0.4
29/01/2024
16.31
 24,600 16.39 16.39 16.31 0 18,700 -0.4
26/01/2024
16.39
 6,600 16.39 16.82 16.31 0 500 -0.0
25/01/2024
16.31
 0 16.31 16.31 16.31 0 0 0
24/01/2024
16.31
 11,700 16.31 16.31 16.22 0 11,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |