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)
29/07/2024
18.19
 0 18.19 18.19 18.19 0 0 0
26/07/2024
18.19
 6,100 18.27 18.27 18.19 0 0 0
25/07/2024
18.27
 400 18.27 18.27 18.27 0 0 0
24/07/2024
18.35
 8,050 18.61 18.61 17.85 0 0 0
23/07/2024
18.61
 600 18.52 19.03 18.52 0 0 0
22/07/2024
18.61
 1,100 18.19 18.61 18.10 0 0 0
19/07/2024
18.78
 3,500 18.78 19.03 18.78 0 0 0
18/07/2024
18.78
 5,905 19.03 19.03 17.93 0 0 0
17/07/2024
18.19
 14,600 18.19 18.27 17.93 0 0 0
16/07/2024
18.19
 11,600 18.19 18.44 18.10 0 0 0
15/07/2024
18.10
 16,201 18.10 18.10 18.10 0 0 0
12/07/2024
17.76
 5,000 17.76 17.93 17.76 0 0 0
11/07/2024
17.76
 6,301 18.02 18.02 17.76 0 0 0
10/07/2024
17.93
 14,203 18.10 18.10 17.85 0 0 0
09/07/2024
18.02
 10,900 17.93 18.02 17.51 0 0 0
08/07/2024
17.93
 5,600 18.19 18.19 17.42 0 0 0
05/07/2024
18.19
 1,031 17.76 18.19 17.76 0 0 0
04/07/2024
17.76
 2,000 17.76 17.76 17.76 0 0 0
03/07/2024
17.85
 2,400 17.93 17.93 17.85 0 0 0
02/07/2024
18.19
 3,420 18.02 18.19 17.76 0 0 0
01/07/2024
18.19
 100 18.19 18.19 18.19 0 0 0
28/06/2024
17.59
 3,300 17.85 17.85 17.59 0 0 0
27/06/2024
17.85
 6,700 17.85 18.35 17.85 0 0 0
26/06/2024
17.85
 5,500 17.85 17.85 17.85 0 0 0
25/06/2024
17.85
 10,300 18.19 18.19 17.85 0 0 0
24/06/2024
18.35
 10,100 18.19 18.44 18.19 0 0 0
21/06/2024
18.52
 6,800 18.95 18.95 18.19 0 0 0
20/06/2024
17.68
 29,200 17.68 17.76 17.68 0 0 0
19/06/2024
17.68
 13,649 17.34 17.68 17.34 0 0 0
18/06/2024
17.51
 41,800 17.51 17.76 17.51 0 0 0
17/06/2024
17.51
 28,400 17.34 17.51 17.34 0 700 -0.0
14/06/2024
17.34
 40,209 17.42 17.42 17.34 0 900 -0.0
13/06/2024
17.34
 11,500 17.34 17.34 17.34 0 0 0
12/06/2024
17.42
 7,701 17.34 17.42 17.34 0 0 0
11/06/2024
17.42
 600 17.42 17.42 17.34 0 0 0
10/06/2024
17.34
 10,720 17.34 17.42 17.34 0 0 0
07/06/2024
17.34
 5,809 17.59 17.76 17.34 0 0 0
06/06/2024
17.59
 3,630 17.34 17.59 17.34 0 0 0
05/06/2024
17.34
 1,520 17.34 17.34 17.34 0 0 0
04/06/2024
17.34
 29,510 17.26 17.34 17.17 0 0 0
03/06/2024
17.09
 1,700 16.92 17.42 16.92 0 0 0
31/05/2024
16.92
 8,909 16.92 16.92 16.92 0 0 0
30/05/2024: Cổ tức tiền mặt tỉ lệ: 15%
30/05/2024
17.42
 17,700 18.69 18.69 16.92 0 0 0
29/05/2024
17.42
 25,410 17.42 17.50 17.42 0 0 0
28/05/2024
17.42
 61,327 17.42 17.74 17.35 0 0 0
27/05/2024
17.42
 65,801 17.19 17.50 17.19 0 0 0
24/05/2024
17.19
 56,208 17.11 17.27 17.11 0 0 0
23/05/2024
17.11
 35,700 17.11 17.35 17.11 0 0 0
22/05/2024
17.35
 69,710 17.19 17.35 17.03 0 0 0
21/05/2024
17.19
 45,350 17.19 17.35 17.11 0 0 0
20/05/2024
17.35
 107,700 17.19 17.42 16.95 0 0 0
17/05/2024
17.11
 80,600 17.03 17.11 16.79 0 0 0
16/05/2024
17.03
 93,100 16.56 17.35 16.56 0 0 0
15/05/2024
16.56
 11,021 16.32 16.56 16.32 0 0 0
14/05/2024
16.32
 58,530 15.93 16.32 15.93 0 0 0
13/05/2024
15.93
 2,930 16.16 16.16 15.93 0 0 0
10/05/2024
15.85
 8,615 16.16 16.16 15.85 0 0 0
09/05/2024
16.01
 29,100 16.01 16.08 15.93 0 0 0
08/05/2024
15.93
 4,850 16.16 16.16 15.93 0 0 0
07/05/2024
15.93
 3,600 16.08 16.08 15.77 0 1,900 -0.0
06/05/2024
16.08
 100 16.08 16.08 16.08 0 0 0
03/05/2024
15.85
 3,006 15.53 16.40 15.53 0 0 0
02/05/2024
16.01
 32,000 15.53 16.01 15.53 0 0 0
26/04/2024
15.53
 31,100 15.37 15.53 15.37 0 0 0
25/04/2024
15.37
 37,500 15.37 15.45 15.37 0 2,700 -0.1
24/04/2024
15.37
 12,500 15.37 15.45 15.37 0 0 0
23/04/2024
15.37
 6,600 15.37 15.37 15.37 0 0 0
22/04/2024
15.37
 116,200 15.30 15.37 15.30 0 0 0
19/04/2024
15.30
 16,800 15.30 15.37 15.22 0 0 0
17/04/2024
15.30
 2,400 15.30 15.30 15.30 0 0 0
16/04/2024
15.30
 11,900 15.53 15.53 15.22 0 0 0
15/04/2024
15.30
 15,100 15.37 15.45 15.30 0 0 0
12/04/2024
15.45
 700 15.45 15.45 15.45 0 0 0
11/04/2024
15.37
 1,700 15.53 15.61 15.37 0 0 0
10/04/2024
15.53
 1,600 15.45 15.53 15.45 0 0 0
09/04/2024
15.53
 9,000 15.45 15.61 15.45 0 0 0
08/04/2024
15.30
 6,900 15.53 15.53 15.14 0 0 0
05/04/2024
15.53
 5,700 15.45 15.69 15.45 0 0 0
04/04/2024
15.45
 1,000 15.45 15.61 15.45 0 0 0
03/04/2024
15.61
 1,300 15.61 15.61 15.61 0 0 0
02/04/2024
15.61
 2,900 15.61 15.69 15.61 0 0 0
01/04/2024
15.53
 9,500 15.53 16.08 15.53 0 0 0
29/03/2024
15.53
 7,023 15.61 15.69 15.53 0 0 0
28/03/2024
15.53
 12,600 15.53 15.61 15.37 0 0 0
27/03/2024
15.53
 15,600 15.37 15.53 15.37 0 0 0
26/03/2024
15.37
 3,100 15.14 15.37 15.14 0 0 0
25/03/2024
15.14
 6,800 15.14 15.14 15.14 0 0 0
22/03/2024
15.14
 16,800 15.06 15.30 14.98 0 0 0
21/03/2024
15.06
 10,400 15.14 15.14 15.06 0 0 0
20/03/2024
14.98
 35,100 14.98 14.98 14.67 0 0 0
19/03/2024
14.98
 22,300 14.98 14.98 14.98 0 0 0
18/03/2024
14.98
 29,200 14.98 14.98 14.98 0 0 0
15/03/2024
14.98
 6,100 15.30 15.30 14.98 0 0 0
14/03/2024
15.22
 500 15.22 15.22 15.22 0 0 0
13/03/2024
15.30
 72,000 15.06 15.30 14.98 0 0 0
12/03/2024
15.14
 2,700 15.30 15.30 15.06 0 0 0
11/03/2024
15.14
 0 15.14 15.14 15.14 0 0 0
08/03/2024
15.14
 41,700 15.14 15.14 14.90 0 600 -0.0
07/03/2024
15.06
 101 15.06 15.06 15.06 0 0 0
06/03/2024
15.22
 1,800 15.30 15.30 15.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |