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
(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)
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
26/05/2023
16.65
 100 16.39 16.65 16.65 0 0 0
25/05/2023
16.39
 100 16.82 16.82 16.39 0 0 0
24/05/2023
16.82
 100 16.13 16.82 16.82 0 0 0
23/05/2023
16.13
 300 16.39 16.39 16.13 0 0 0
22/05/2023
16.39
 2,000 17.08 17.08 16.39 0 0 0
19/05/2023
17.08
 201 15.96 17.08 15.88 0 0 0
18/05/2023
15.96
 900 17.08 17.08 15.96 0 0 0
17/05/2023
17.08
 1,000 17.17 17.17 16.13 0 0 0
16/05/2023
17.17
 0 17.17 17.17 17.17 0 0 0
15/05/2023
17.17
 0 17.17 17.17 17.17 0 0 0
12/05/2023: Cổ tức tiền mặt tỉ lệ: 15%
12/05/2023
17.17
 200 16.82 17.17 17.17 0 0 0
11/05/2023
16.83
 8,000 16.83 16.83 16.83 0 0 0
10/05/2023
16.83
 0 16.83 16.83 16.83 0 0 0
09/05/2023
16.83
 0 16.83 16.83 16.83 0 0 0
08/05/2023
16.83
 1,600 16.83 16.83 16.18 0 0 0
05/05/2023
16.83
 300 17.23 17.23 16.83 0 0 0
04/05/2023
17.23
 1,600 17.55 17.55 16.10 0 0 0
28/04/2023
17.55
 0 17.55 17.55 17.55 0 0 0
27/04/2023
17.55
 0 17.55 17.55 17.55 0 0 0
26/04/2023
17.55
 700 17.55 17.55 17.55 0 0 0
25/04/2023
17.55
 0 17.55 17.55 17.55 0 0 0
24/04/2023
17.55
 3,500 16.66 17.55 16.02 0 0 0
21/04/2023
16.66
 3,000 16.74 16.74 16.02 0 0 0
20/04/2023
16.74
 22,500 15.22 16.74 16.10 0 0 0
19/04/2023
15.22
 4,400 15.22 15.22 15.22 0 0 0
18/04/2023
15.22
 3,300 14.82 15.22 14.82 0 0 0
17/04/2023
14.82
 1,100 14.90 14.90 14.42 0 0 0
14/04/2023
14.90
 200 14.50 14.90 14.50 0 0 0
13/04/2023
14.50
 3,600 14.50 14.50 14.50 0 0 0
12/04/2023
14.50
 1,100 14.42 14.50 14.50 0 0 0
11/04/2023
14.42
 0 14.42 14.42 14.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |