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)
17/10/2023
16.39
 1,100 16.39 16.39 16.39 0 0 0
16/10/2023
16.39
 0 16.39 16.39 16.39 0 0 0
13/10/2023
16.39
 1,300 16.39 16.39 16.13 0 0 0
12/10/2023
16.39
 0 16.39 16.39 16.39 0 0 0
11/10/2023
16.39
 3,400 16.39 16.39 16.39 0 0 0
10/10/2023
16.39
 100 16.39 16.39 16.39 0 0 0
09/10/2023
16.39
 700 16.31 16.39 16.39 0 0 0
06/10/2023
16.31
 13,000 16.22 16.39 16.22 0 0 0
05/10/2023
16.22
 0 16.22 16.22 16.22 0 0 0
04/10/2023
16.22
 0 16.22 16.22 16.22 0 0 0
03/10/2023
16.22
 500 16.22 16.22 16.22 0 0 0
02/10/2023
16.22
 800 16.39 16.57 16.05 0 0 0
29/09/2023
16.39
 0 16.39 16.39 16.39 0 0 0
28/09/2023
16.39
 500 16.39 16.39 16.39 0 0 0
27/09/2023
16.39
 1,500 16.82 16.82 16.39 0 0 0
26/09/2023
16.82
 300 16.13 16.82 16.82 0 0 0
25/09/2023
16.13
 9,100 16.39 16.82 15.53 0 8,000 -0.1
22/09/2023
16.39
 100 16.82 16.82 16.39 0 0 0
21/09/2023
16.82
 100 16.57 16.82 16.82 0 0 0
20/09/2023
16.57
 0 16.57 16.57 16.57 0 0 0
19/09/2023
16.57
 2,400 16.39 16.57 16.39 0 0 0
18/09/2023
16.39
 0 16.39 16.39 16.39 0 0 0
15/09/2023
16.39
 1,500 16.82 16.82 16.39 0 0 0
14/09/2023
16.82
 100 16.39 16.82 16.82 0 0 0
13/09/2023
16.39
 3,100 16.57 16.57 16.39 0 0 0
12/09/2023
16.57
 900 16.57 16.57 16.57 0 0 0
11/09/2023
16.57
 5,900 16.57 16.74 16.39 0 0 0
08/09/2023
16.57
 200 16.57 16.57 16.57 0 0 0
07/09/2023
16.57
 3,300 16.57 16.65 16.57 0 0 0
06/09/2023
16.57
 600 16.39 16.57 16.39 0 0 0
05/09/2023
16.39
 5,400 16.57 16.57 15.53 0 0 0
31/08/2023
16.57
 4,000 16.57 16.57 16.57 0 0 0
30/08/2023
16.57
 11,000 17.17 17.17 16.39 0 0 0
29/08/2023
17.17
 0 17.17 17.17 17.17 0 0 0
28/08/2023
17.17
 1,000 16.74 17.17 16.57 0 0 0
25/08/2023
16.74
 0 16.74 16.74 16.74 0 0 0
24/08/2023
16.74
 200 16.48 16.74 16.39 0 0 0
23/08/2023
16.48
 11,700 16.48 16.48 16.39 0 0 0
22/08/2023
16.48
 3,500 16.39 16.48 16.39 0 0 0
21/08/2023
16.39
 700 16.39 16.39 16.39 0 0 0
18/08/2023
16.39
 1,600 16.82 16.82 16.39 0 0 0
17/08/2023
16.82
 0 16.82 16.82 16.82 0 0 0
16/08/2023
16.82
 0 16.82 16.82 16.82 0 0 0
15/08/2023
16.82
 0 16.82 16.82 16.82 0 0 0
14/08/2023
16.82
 3,800 16.82 16.91 16.39 0 0 0
11/08/2023
16.82
 700 16.65 16.82 16.82 0 0 0
10/08/2023
16.65
 1,500 16.82 16.82 16.65 0 0 0
09/08/2023
16.82
 33,900 16.82 16.82 16.74 0 0 0
08/08/2023
16.82
 11,500 16.82 16.82 16.74 0 0 0
07/08/2023
16.82
 600 16.48 16.82 16.57 0 0 0
04/08/2023
16.48
 0 16.48 16.48 16.48 0 0 0
03/08/2023
16.48
 9,600 16.48 16.48 16.48 0 0 0
02/08/2023
16.48
 2,500 16.65 16.65 16.48 0 0 0
01/08/2023
16.65
 5,400 16.65 16.82 16.65 0 0 0
31/07/2023
16.65
 14,200 16.48 16.65 16.57 0 0 0
28/07/2023
16.48
 1,700 16.48 16.48 16.39 0 0 0
27/07/2023
16.48
 1,700 16.48 16.57 16.48 0 0 0
26/07/2023
16.48
 700 16.82 16.82 16.48 0 500 -0.0
25/07/2023
16.82
 5,300 16.82 16.82 16.57 0 0 0
24/07/2023
16.82
 9,400 16.22 16.82 16.39 0 1,000 -0.0
21/07/2023
16.22
 500 16.39 16.39 16.22 0 0 0
20/07/2023
16.39
 2,600 16.05 17.26 16.13 0 0 0
19/07/2023
16.05
 49,100 16.05 16.05 15.53 0 0 0
18/07/2023
16.05
 3,200 16.39 16.39 15.88 0 0 0
17/07/2023
16.39
 900 16.13 16.48 16.39 0 0 0
14/07/2023
16.13
 0 16.13 16.13 16.13 0 0 0
13/07/2023
16.13
 0 16.13 16.13 16.13 0 0 0
12/07/2023
16.13
 600 16.48 16.48 16.05 0 0 0
11/07/2023
16.48
 14,200 16.48 16.48 16.48 0 0 0
10/07/2023
16.48
 5,300 16.48 16.48 16.48 0 0 0
07/07/2023
16.48
 1,000 16.48 16.48 16.48 0 0 0
06/07/2023
16.48
 1,100 16.48 16.48 15.62 0 0 0
05/07/2023
16.48
 0 16.48 16.48 16.48 0 0 0
04/07/2023
16.48
 1,000 16.39 16.48 16.05 0 0 0
03/07/2023
16.39
 38,600 16.82 16.82 15.19 0 0 0
30/06/2023
16.82
 100 16.82 16.82 16.82 0 0 0
29/06/2023
16.82
 100 16.82 16.82 16.82 0 0 0
28/06/2023
16.82
 100 16.91 16.91 16.82 0 0 0
27/06/2023
16.91
 100 16.91 16.91 16.91 0 0 0
26/06/2023
16.91
 2,400 16.65 17.00 15.53 0 0 0
23/06/2023
16.65
 0 16.82 16.65 16.65 0 0 0
22/06/2023
16.82
 0 14.84 16.82 16.82 0 0 0
21/06/2023
14.84
 4,000 16.48 16.82 14.84 0 0 0
20/06/2023
16.48
 0 16.48 16.48 16.48 0 0 0
19/06/2023
16.48
 4,300 16.39 16.48 16.31 0 0 0
16/06/2023
16.39
 4,400 16.22 16.39 16.31 0 900 -0.0
15/06/2023
16.22
 103 16.22 16.22 16.22 0 0 0
14/06/2023
16.22
 3,500 16.39 16.48 16.22 0 0 0
13/06/2023
16.39
 0 16.39 16.39 16.39 0 0 0
12/06/2023
16.39
 900 16.39 16.39 15.96 0 0 0
09/06/2023
16.39
 200 16.39 16.39 16.39 0 0 0
08/06/2023
16.39
 216 16.39 16.39 16.39 0 0 0
07/06/2023
16.39
 200 16.39 16.39 16.39 0 100 -0.0
06/06/2023
16.39
 1,700 16.82 17.00 16.39 0 0 0
05/06/2023
16.82
 5,900 15.96 16.82 16.39 0 300 -0.0
02/06/2023
15.96
 3,500 16.22 16.22 15.96 0 0 0
01/06/2023
16.22
 100 16.65 16.65 16.22 0 0 0
31/05/2023
16.65
 3 16.65 16.65 16.65 0 0 0
30/05/2023
16.65
 0 16.65 16.65 16.65 0 0 0
29/05/2023
16.65
 2,000 16.65 16.65 16.05 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |