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

18.70
0
(0%)
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 0% 161,000 0 0
18
19.10
18.70
2 tháng
(2026-01-19) 		-1 -5.08% 451,500 0 0
18
19.70
18.70
3 tháng
(2025-12-19) 		-0.80 -4.10% 623,200 -1,700 -0.0
18
20.20
18.70
6 tháng
(2025-09-22) 		-7.60 -28.90% 1,719,000 -1,700 -0.0
18
26.30
18.70
12 tháng
(2025-03-24) 		-7.87 -29.61% 3,034,600 -4,200 -0.1
18
28.40
18.70
24 tháng
(2024-03-29) 		1.70 10.02% 5,770,394 -16,000 -0.3
16.74
28.40
18.70
36 tháng
(2023-04-04) 		4.28 29.67% 7,202,531 -225,400 -4.2
14.42
28.40
18.70
60 tháng
(2021-04-14) 		5.10 37.50% 12,951,751 -988,810 -19.9
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)
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
10/04/2023
14.42
 2,400 14.42 14.50 14.42 0 0 0
07/04/2023
14.42
 5,610 14.58 14.66 14.42 0 0 0
06/04/2023
14.58
 1,600 14.42 14.58 14.42 0 600 -0.0
05/04/2023
14.42
 2,600 14.42 14.42 14.42 0 0 0
04/04/2023
14.42
 1,200 14.42 14.42 14.42 0 0 0
03/04/2023
14.42
 4,709 14.42 14.42 14.42 0 0 0
31/03/2023
14.42
 0 14.42 14.42 14.42 0 0 0
30/03/2023
14.42
 400 14.42 14.42 14.42 0 0 0
29/03/2023
14.42
 0 14.42 14.42 14.42 0 0 0
28/03/2023
14.42
 310 14.02 14.42 14.34 0 0 0
27/03/2023
14.02
 201 14.02 14.02 14.02 0 0 0
24/03/2023
14.02
 12,900 14.02 14.02 14.02 0 0 0
23/03/2023
14.02
 0 14.02 14.02 14.02 0 0 0
22/03/2023
14.02
 0 14.02 14.02 14.02 0 0 0
21/03/2023
14.02
 3,000 14.02 14.02 14.02 0 0 0
20/03/2023
14.02
 3,700 14.02 14.02 12.90 0 0 0
17/03/2023
14.02
 2,500 14.18 14.18 14.02 0 0 0
16/03/2023
14.18
 6,602 14.10 14.18 14.02 0 0 0
15/03/2023
14.10
 400 14.02 14.18 14.02 0 0 0
14/03/2023
14.02
 2,100 14.10 14.10 13.94 0 0 0
13/03/2023
14.10
 0 14.10 14.10 14.10 0 0 0
10/03/2023
14.10
 2,500 14.34 14.34 14.10 0 0 0
09/03/2023
14.34
 89 14.34 14.34 14.34 0 0 0
08/03/2023
14.34
 210 14.02 14.34 14.34 0 0 0
07/03/2023
14.02
 1,100 14.02 14.02 14.02 0 0 0
06/03/2023
14.02
 100 13.86 14.02 14.02 0 0 0
03/03/2023
13.86
 2,501 14.02 14.02 13.86 0 0 0
02/03/2023
14.02
 5,100 13.94 14.02 13.86 0 0 0
01/03/2023
13.94
 7,700 13.94 14.34 13.94 0 0 0
28/02/2023
13.94
 3,700 13.94 13.94 13.94 0 0 0
27/02/2023
13.94
 5,810 14.18 14.18 13.94 0 0 0
24/02/2023
14.18
 1,100 14.02 14.18 14.18 0 0 0
23/02/2023
14.02
 1,000 14.42 14.42 13.94 0 0 0
22/02/2023
14.42
 2,800 14.34 14.42 14.10 0 0 0
21/02/2023
14.34
 0 14.34 14.34 14.34 0 0 0
20/02/2023
14.34
 3,200 14.74 14.74 14.34 0 0 0
17/02/2023
14.74
 0 14.74 14.74 14.74 0 0 0
16/02/2023
14.74
 0 14.74 14.74 14.74 0 0 0
15/02/2023
14.74
 400 14.10 14.74 14.74 0 0 0
14/02/2023
14.10
 6,100 14.10 14.10 14.10 0 0 0
13/02/2023
14.10
 1,200 14.18 14.18 14.10 0 0 0
10/02/2023
14.18
 1,900 14.18 14.42 14.18 0 0 0
09/02/2023
14.18
 8,300 14.18 14.18 14.18 0 0 0
08/02/2023
14.18
 3,101 14.18 14.26 14.18 0 0 0
07/02/2023
14.18
 4,100 14.42 14.42 14.10 0 0 0
06/02/2023
14.42
 7,300 14.50 14.50 14.10 0 0 0
03/02/2023
14.50
 1,200 14.98 15.22 14.50 0 0 0
02/02/2023
14.98
 2,300 15.22 15.22 14.98 0 0 0
01/02/2023
15.22
 1,500 15.22 15.22 15.22 0 0 0
31/01/2023
15.22
 1,300 15.22 15.22 15.14 0 0 0
30/01/2023
15.22
 1 15.22 15.22 15.22 0 0 0
27/01/2023
15.22
 400 15.22 15.22 14.82 0 0 0
19/01/2023
15.22
 1,600 14.82 16.02 14.90 0 0 0
18/01/2023
14.82
 7,300 14.50 14.82 14.42 0 0 0
17/01/2023
14.50
 3,800 14.50 14.58 14.50 0 0 0
16/01/2023
14.50
 10,300 14.50 14.50 14.50 0 0 0
13/01/2023
14.50
 2,500 14.42 14.50 14.42 0 0 0
12/01/2023
14.42
 9,800 14.02 14.42 14.02 0 0 0
11/01/2023
14.02
 3,000 13.86 14.18 14.02 0 0 0
10/01/2023
13.86
 0 13.86 13.86 13.86 0 0 0
09/01/2023
13.86
 3,300 13.86 13.86 13.78 0 0 0
06/01/2023
13.86
 3,000 14.26 14.26 13.86 0 0 0
05/01/2023
14.26
 4,300 14.02 14.26 14.02 0 0 0
04/01/2023
14.02
 8,100 13.94 14.02 14.02 0 0 0
03/01/2023
13.94
 2,000 14.34 14.34 13.94 0 0 0
30/12/2022
14.34
 1,600 13.54 14.34 13.54 0 0 0
29/12/2022
13.54
 200 13.46 13.54 13.54 0 0 0
28/12/2022
13.46
 0 13.46 13.46 13.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |