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

17.40
0.10
(0.58%)
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
(2026-05-18) 		-0.50 -2.81% 78,100 0 0
17.10
17.80
17.30
2 tháng
(2026-04-20) 		-0.90 -4.95% 164,100 0 0
17.10
18.20
17.30
3 tháng
(2026-03-19) 		-1.40 -7.49% 300,300 0 0
17.10
18.70
17.30
6 tháng
(2025-12-19) 		-2.20 -11.28% 923,500 -1,700 -0.0
17.10
20.20
17.30
12 tháng
(2025-06-23) 		-8.60 -33.20% 2,644,000 -3,200 -0.1
17.10
28.40
17.30
24 tháng
(2024-06-27) 		-2.23 -11.42% 4,693,356 -9,800 -0.2
17.10
28.40
17.30
36 tháng
(2023-07-03) 		0.91 5.53% 7,395,798 -223,400 -4.2
15.88
28.40
17.30
60 tháng
(2021-07-13) 		4.97 40.26% 12,344,248 -938,210 -19.0
12.33
28.40
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |