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)
05/03/2024
15.30
 4,500 15.30 15.30 14.98 0 0 0
04/03/2024
15.14
 3,703 15.14 15.14 15.14 0 0 0
01/03/2024
15.14
 1,100 15.14 15.14 15.14 0 0 0
29/02/2024
15.14
 10,800 15.14 15.14 15.14 0 0 0
28/02/2024
15.14
 2,300 15.06 15.14 15.06 0 0 0
27/02/2024
15.06
 4,400 14.98 15.06 14.98 0 0 0
26/02/2024
14.98
 2,200 14.98 14.98 14.98 0 0 0
23/02/2024
15.06
 2,000 14.98 15.06 14.98 0 0 0
22/02/2024
15.06
 7,900 14.98 15.06 14.98 0 0 0
21/02/2024
15.14
 0 15.14 15.14 15.14 0 0 0
20/02/2024
15.14
 600 15.14 15.14 15.14 0 0 0
19/02/2024
14.98
 4,500 15.14 15.14 14.98 0 0 0
16/02/2024
14.98
 2,300 14.98 15.06 14.98 0 0 0
15/02/2024
14.98
 14,400 14.90 14.98 14.90 0 0 0
07/02/2024
14.98
 6,500 14.90 14.98 14.74 0 5,000 -0.1
06/02/2024
14.82
 2,100 14.74 14.82 14.74 0 0 0
05/02/2024
14.67
 0 14.67 14.67 14.67 0 0 0
02/02/2024
14.67
 15,400 14.74 14.74 14.67 0 15,400 -0.3
01/02/2024
14.74
 19,800 14.74 14.74 14.74 0 17,800 -0.3
31/01/2024
14.74
 94,300 14.82 14.82 14.59 0 45,500 -0.8
30/01/2024
14.82
 53,800 14.90 14.90 14.82 0 22,000 -0.4
29/01/2024
14.90
 24,600 14.98 14.98 14.90 0 18,700 -0.4
26/01/2024
14.98
 6,600 14.98 15.37 14.90 0 500 -0.0
25/01/2024
14.90
 0 14.90 14.90 14.90 0 0 0
24/01/2024
14.90
 11,700 14.90 14.90 14.82 0 11,100 -0.2
23/01/2024
14.90
 9,200 14.82 14.90 14.82 0 7,500 -0.1
22/01/2024
14.90
 17,500 14.90 15.22 14.82 0 14,000 -0.3
19/01/2024
14.82
 6,700 14.82 14.90 14.74 0 3,600 -0.1
18/01/2024
14.98
 100 14.98 14.98 14.98 0 0 0
17/01/2024
14.98
 28,700 14.98 14.98 14.74 0 28,000 -0.5
16/01/2024
14.98
 0 14.98 14.98 14.98 0 0 0
15/01/2024
14.98
 2,100 14.98 14.98 14.98 0 0 0
12/01/2024
14.98
 3,500 14.98 14.98 14.98 0 0 0
11/01/2024
14.98
 300 14.98 14.98 14.98 0 0 0
10/01/2024
14.98
 19,000 14.90 14.98 14.82 0 6,000 -0.1
09/01/2024
14.90
 10,600 14.98 14.98 14.90 0 0 0
08/01/2024
14.98
 5,800 14.98 14.98 14.98 0 0 0
05/01/2024
15.06
 1,300 14.98 15.06 14.98 0 0 0
04/01/2024
15.06
 500 15.06 15.06 15.06 0 0 0
03/01/2024
15.14
 1,000 14.98 15.14 14.98 0 0 0
02/01/2024
14.98
 3,800 14.98 15.14 14.98 0 100 -0.0
29/12/2023
14.98
 1,000 14.90 14.98 14.98 0 0 0
28/12/2023
14.90
 6,300 14.90 14.98 14.90 0 0 0
27/12/2023
14.90
 600 14.90 14.90 14.90 0 0 0
26/12/2023
14.90
 6,800 14.90 14.98 14.82 0 0 0
25/12/2023
14.90
 2,200 14.82 14.90 14.90 0 0 0
22/12/2023
14.82
 1,300 14.67 14.82 14.67 0 0 0
21/12/2023
14.67
 142,300 14.67 14.67 14.51 0 2,000 -0.0
20/12/2023
14.67
 9,000 14.82 14.82 14.67 0 0 0
19/12/2023
14.82
 23,400 14.82 14.82 14.59 0 0 0
18/12/2023
14.82
 0 14.82 14.82 14.82 0 0 0
15/12/2023
14.82
 12,600 14.98 14.98 14.82 0 0 0
14/12/2023
14.98
 7,900 14.98 15.37 14.98 0 0 0
13/12/2023
14.98
 21,500 14.90 14.98 14.98 0 0 0
12/12/2023
14.90
 4,700 14.90 15.77 14.90 0 0 0
11/12/2023
14.90
 300 15.06 15.06 14.90 0 0 0
08/12/2023
15.06
 500 15.06 15.14 15.06 0 0 0
07/12/2023
15.06
 600 14.90 15.06 15.06 0 0 0
06/12/2023
14.90
 4,400 14.74 14.98 14.82 0 0 0
05/12/2023
14.74
 4,400 14.98 14.98 14.59 0 0 0
04/12/2023
14.98
 900 14.82 14.98 14.98 0 0 0
01/12/2023
14.82
 1,600 14.98 14.98 14.82 0 0 0
30/11/2023
14.98
 700 14.98 14.98 14.98 0 0 0
29/11/2023
14.98
 400 14.90 14.98 14.98 0 0 0
28/11/2023
14.90
 200 14.98 14.98 14.90 0 0 0
27/11/2023
14.98
 400 14.98 14.98 14.98 0 0 0
24/11/2023
14.98
 100 14.98 14.98 14.98 0 0 0
23/11/2023
14.98
 11,500 14.82 14.98 14.98 0 0 0
22/11/2023
14.82
 0 14.82 14.82 14.82 0 0 0
21/11/2023
14.82
 0 14.82 14.82 14.82 0 0 0
20/11/2023
14.82
 0 14.82 14.82 14.82 0 0 0
17/11/2023
14.82
 0 14.82 14.82 14.82 0 0 0
16/11/2023
14.82
 400 14.98 14.98 14.82 0 0 0
15/11/2023
14.98
 300 14.98 14.98 14.98 0 0 0
14/11/2023
14.98
 0 14.98 14.98 14.98 0 0 0
13/11/2023
14.98
 14,800 14.98 14.98 14.98 0 0 0
10/11/2023
14.98
 6,400 14.98 14.98 14.98 0 0 0
09/11/2023
14.98
 17,700 14.98 14.98 14.98 0 0 0
08/11/2023
14.98
 100 14.98 14.98 14.98 0 0 0
07/11/2023
14.98
 100 14.74 14.98 14.98 0 0 0
06/11/2023
14.74
 600 14.74 14.74 14.74 0 100 -0.0
03/11/2023
14.74
 0 14.74 14.74 14.74 0 0 0
02/11/2023
14.74
 2,300 14.51 14.98 14.67 0 0 0
01/11/2023
14.51
 2,700 14.51 14.59 14.51 0 0 0
31/10/2023
14.51
 5,000 14.90 14.90 14.51 0 0 0
30/10/2023
14.90
 500 14.82 14.90 14.90 0 0 0
27/10/2023
14.82
 100 14.82 14.82 14.82 0 0 0
26/10/2023
14.82
 4,900 15.06 15.06 14.27 0 0 0
25/10/2023
15.06
 500 15.06 15.06 15.06 0 0 0
24/10/2023
15.06
 2,000 15.06 15.06 14.98 0 0 0
23/10/2023
15.06
 1,600 14.74 15.06 14.74 0 0 0
20/10/2023
14.74
 0 14.74 14.74 14.74 0 0 0
19/10/2023
14.74
 6,700 14.98 14.98 14.74 0 0 0
18/10/2023
14.98
 200 14.98 14.98 14.74 0 0 0
17/10/2023
14.98
 1,100 14.98 14.98 14.98 0 0 0
16/10/2023
14.98
 0 14.98 14.98 14.98 0 0 0
13/10/2023
14.98
 1,300 14.98 14.98 14.74 0 0 0
12/10/2023
14.98
 0 14.98 14.98 14.98 0 0 0
11/10/2023
14.98
 3,400 14.98 14.98 14.98 0 0 0
10/10/2023
14.98
 100 14.98 14.98 14.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |