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)
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
23/01/2024
16.31
 9,200 16.22 16.31 16.22 0 7,500 -0.1
22/01/2024
16.31
 17,500 16.31 16.65 16.22 0 14,000 -0.3
19/01/2024
16.22
 6,700 16.22 16.31 16.13 0 3,600 -0.1
18/01/2024
16.39
 100 16.39 16.39 16.39 0 0 0
17/01/2024
16.39
 28,700 16.39 16.39 16.13 0 28,000 -0.5
16/01/2024
16.39
 0 16.39 16.39 16.39 0 0 0
15/01/2024
16.39
 2,100 16.39 16.39 16.39 0 0 0
12/01/2024
16.39
 3,500 16.39 16.39 16.39 0 0 0
11/01/2024
16.39
 300 16.39 16.39 16.39 0 0 0
10/01/2024
16.39
 19,000 16.31 16.39 16.22 0 6,000 -0.1
09/01/2024
16.31
 10,600 16.39 16.39 16.31 0 0 0
08/01/2024
16.39
 5,800 16.39 16.39 16.39 0 0 0
05/01/2024
16.48
 1,300 16.39 16.48 16.39 0 0 0
04/01/2024
16.48
 500 16.48 16.48 16.48 0 0 0
03/01/2024
16.57
 1,000 16.39 16.57 16.39 0 0 0
02/01/2024
16.39
 3,800 16.39 16.57 16.39 0 100 -0.0
29/12/2023
16.39
 1,000 16.31 16.39 16.39 0 0 0
28/12/2023
16.31
 6,300 16.31 16.39 16.31 0 0 0
27/12/2023
16.31
 600 16.31 16.31 16.31 0 0 0
26/12/2023
16.31
 6,800 16.31 16.39 16.22 0 0 0
25/12/2023
16.31
 2,200 16.22 16.31 16.31 0 0 0
22/12/2023
16.22
 1,300 16.05 16.22 16.05 0 0 0
21/12/2023
16.05
 142,300 16.05 16.05 15.88 0 2,000 -0.0
20/12/2023
16.05
 9,000 16.22 16.22 16.05 0 0 0
19/12/2023
16.22
 23,400 16.22 16.22 15.96 0 0 0
18/12/2023
16.22
 0 16.22 16.22 16.22 0 0 0
15/12/2023
16.22
 12,600 16.39 16.39 16.22 0 0 0
14/12/2023
16.39
 7,900 16.39 16.82 16.39 0 0 0
13/12/2023
16.39
 21,500 16.31 16.39 16.39 0 0 0
12/12/2023
16.31
 4,700 16.31 17.26 16.31 0 0 0
11/12/2023
16.31
 300 16.48 16.48 16.31 0 0 0
08/12/2023
16.48
 500 16.48 16.57 16.48 0 0 0
07/12/2023
16.48
 600 16.31 16.48 16.48 0 0 0
06/12/2023
16.31
 4,400 16.13 16.39 16.22 0 0 0
05/12/2023
16.13
 4,400 16.39 16.39 15.96 0 0 0
04/12/2023
16.39
 900 16.22 16.39 16.39 0 0 0
01/12/2023
16.22
 1,600 16.39 16.39 16.22 0 0 0
30/11/2023
16.39
 700 16.39 16.39 16.39 0 0 0
29/11/2023
16.39
 400 16.31 16.39 16.39 0 0 0
28/11/2023
16.31
 200 16.39 16.39 16.31 0 0 0
27/11/2023
16.39
 400 16.39 16.39 16.39 0 0 0
24/11/2023
16.39
 100 16.39 16.39 16.39 0 0 0
23/11/2023
16.39
 11,500 16.22 16.39 16.39 0 0 0
22/11/2023
16.22
 0 16.22 16.22 16.22 0 0 0
21/11/2023
16.22
 0 16.22 16.22 16.22 0 0 0
20/11/2023
16.22
 0 16.22 16.22 16.22 0 0 0
17/11/2023
16.22
 0 16.22 16.22 16.22 0 0 0
16/11/2023
16.22
 400 16.39 16.39 16.22 0 0 0
15/11/2023
16.39
 300 16.39 16.39 16.39 0 0 0
14/11/2023
16.39
 0 16.39 16.39 16.39 0 0 0
13/11/2023
16.39
 14,800 16.39 16.39 16.39 0 0 0
10/11/2023
16.39
 6,400 16.39 16.39 16.39 0 0 0
09/11/2023
16.39
 17,700 16.39 16.39 16.39 0 0 0
08/11/2023
16.39
 100 16.39 16.39 16.39 0 0 0
07/11/2023
16.39
 100 16.13 16.39 16.39 0 0 0
06/11/2023
16.13
 600 16.13 16.13 16.13 0 100 -0.0
03/11/2023
16.13
 0 16.13 16.13 16.13 0 0 0
02/11/2023
16.13
 2,300 15.88 16.39 16.05 0 0 0
01/11/2023
15.88
 2,700 15.88 15.96 15.88 0 0 0
31/10/2023
15.88
 5,000 16.31 16.31 15.88 0 0 0
30/10/2023
16.31
 500 16.22 16.31 16.31 0 0 0
27/10/2023
16.22
 100 16.22 16.22 16.22 0 0 0
26/10/2023
16.22
 4,900 16.48 16.48 15.62 0 0 0
25/10/2023
16.48
 500 16.48 16.48 16.48 0 0 0
24/10/2023
16.48
 2,000 16.48 16.48 16.39 0 0 0
23/10/2023
16.48
 1,600 16.13 16.48 16.13 0 0 0
20/10/2023
16.13
 0 16.13 16.13 16.13 0 0 0
19/10/2023
16.13
 6,700 16.39 16.39 16.13 0 0 0
18/10/2023
16.39
 200 16.39 16.39 16.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |