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

18.90
-0.10
(-0.53%)
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)
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
27/12/2022
13.46
 2,900 13.46 13.46 13.46 0 0 0
26/12/2022
13.46
 9,900 13.62 13.62 13.46 0 0 0
23/12/2022
13.62
 3,200 13.46 13.62 13.62 0 0 0
22/12/2022
13.46
 1,100 13.46 13.62 13.46 0 0 0
21/12/2022
13.46
 2,400 13.46 13.54 13.46 0 0 0
20/12/2022
13.46
 4,400 13.62 13.62 13.46 0 0 0
19/12/2022
13.62
 16,000 14.02 14.02 13.62 0 0 0
16/12/2022
14.02
 900 13.94 14.02 13.62 0 0 0
15/12/2022
13.94
 700 14.02 14.02 13.70 0 0 0
14/12/2022
14.02
 200 14.02 14.02 14.02 0 0 0
13/12/2022
14.02
 5,800 13.94 14.26 13.62 0 0 0
12/12/2022
13.94
 1,500 13.62 13.94 13.38 0 0 0
09/12/2022
13.62
 17,200 14.34 14.34 13.62 0 0 0
08/12/2022
14.34
 500 13.46 14.34 13.30 0 0 0
07/12/2022
13.46
 15,200 13.62 13.62 13.46 0 0 0
06/12/2022
13.62
 10,900 13.62 13.78 13.62 0 0 0
05/12/2022
13.62
 5,900 13.38 14.02 13.62 0 0 0
02/12/2022
13.38
 200 14.10 14.10 13.38 0 0 0
01/12/2022
14.10
 6,800 14.10 14.18 13.46 0 0 0
30/11/2022
14.10
 28,300 14.10 14.10 13.30 0 0 0
29/11/2022
14.10
 11,100 13.62 14.50 13.86 0 0 0
28/11/2022
13.62
 6,100 13.54 14.42 13.54 0 0 0
25/11/2022
13.54
 700 12.98 13.54 13.22 0 0 0
24/11/2022
12.98
 5,700 12.90 12.98 12.02 0 0 0
23/11/2022
12.90
 3,000 12.82 12.90 12.90 0 0 0
22/11/2022
12.82
 0 12.82 12.82 12.82 0 0 0
21/11/2022
12.82
 0 12.82 12.82 12.82 0 0 0
18/11/2022
12.82
 23,900 14.10 14.10 12.74 0 0 0
17/11/2022
14.10
 200 13.22 14.10 13.22 0 0 0
16/11/2022
13.22
 1,900 12.34 13.22 12.74 0 0 0
15/11/2022
12.34
 7,400 12.66 12.90 12.34 0 0 0
14/11/2022
12.66
 10,100 13.54 13.54 12.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |