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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |