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)
11/11/2022
13.54
 3,000 13.62 13.62 12.66 0 0 0
10/11/2022
13.62
 18,300 14.02 14.02 13.62 0 0 0
09/11/2022
14.02
 5,200 14.02 14.10 13.86 0 0 0
08/11/2022
14.02
 6,300 14.10 14.18 13.94 0 0 0
07/11/2022
14.10
 1,600 14.18 14.18 13.86 0 0 0
04/11/2022
14.18
 6,600 13.94 14.26 13.94 0 0 0
03/11/2022
13.94
 1,810 14.34 14.34 13.94 0 10 -0.0
02/11/2022
14.34
 15,300 14.18 14.34 14.10 0 0 0
01/11/2022
14.18
 10,500 14.26 14.26 14.18 0 0 0
31/10/2022
14.26
 5,600 14.34 14.42 14.26 0 0 0
28/10/2022
14.34
 1,800 13.94 14.42 13.86 0 0 0
27/10/2022
13.94
 45,520 14.42 14.42 13.86 0 0 0
26/10/2022
14.42
 400 14.66 14.66 14.42 0 0 0
25/10/2022
14.66
 15,700 14.66 14.66 13.94 0 0 0
24/10/2022
14.66
 11,710 14.42 14.66 14.02 0 0 0
21/10/2022
14.42
 4,400 14.82 14.82 14.34 0 0 0
20/10/2022
14.82
 700 14.82 14.82 14.82 0 0 0
19/10/2022
14.82
 3,100 14.82 14.82 14.42 0 0 0
18/10/2022
14.82
 133 14.74 14.82 14.82 0 0 0
17/10/2022
14.74
 4,700 14.82 14.82 14.26 0 0 0
14/10/2022
14.82
 400 14.82 14.82 14.58 0 0 0
13/10/2022
14.82
 1,527 14.82 14.82 14.42 0 0 0
12/10/2022
14.82
 800 14.82 14.82 14.18 0 200 -0.0
11/10/2022
14.82
 7,100 14.34 15.38 14.10 0 0 0
10/10/2022
14.34
 117,900 15.86 15.86 14.34 0 0 0
07/10/2022
15.86
 12,510 16.26 16.26 15.86 0 0 0
06/10/2022
16.26
 4,100 16.10 16.74 16.02 0 0 0
05/10/2022
16.10
 0 16.10 16.10 16.10 0 0 0
04/10/2022
16.10
 7,200 16.02 16.10 16.02 0 100 -0.0
03/10/2022
16.02
 11,720 16.26 16.26 16.02 0 0 0
30/09/2022
16.26
 17,200 16.18 16.26 16.02 0 0 0
29/09/2022
16.18
 3,220 16.26 16.34 16.18 0 0 0
28/09/2022
16.26
 5,000 16.34 16.34 16.10 0 0 0
27/09/2022
16.34
 9,100 16.26 16.42 16.18 0 0 0
26/09/2022
16.26
 15,900 16.50 16.50 16.26 0 0 0
23/09/2022
16.50
 2,100 16.50 16.50 16.50 0 0 0
22/09/2022
16.50
 600 16.58 16.58 16.26 0 0 0
21/09/2022
16.58
 2,700 16.66 16.66 16.50 0 0 0
20/09/2022
16.66
 200 16.34 16.66 16.42 0 0 0
19/09/2022
16.34
 1,200 16.26 16.34 16.26 0 0 0
16/09/2022
16.26
 2,740 16.26 16.42 16.26 0 0 0
15/09/2022
16.26
 700 16.26 16.26 16.26 0 0 0
14/09/2022
16.26
 2,200 16.34 16.34 16.26 0 0 0
13/09/2022
16.34
 2,100 16.50 16.50 16.34 0 0 0
12/09/2022
16.50
 1,600 16.42 18.03 16.50 0 0 0
09/09/2022
16.42
 24,100 16.42 16.42 16.42 0 0 0
08/09/2022
16.42
 35,300 16.42 16.50 16.42 0 0 0
07/09/2022
16.42
 2,700 16.66 16.66 16.42 0 0 0
06/09/2022
16.66
 1,200 16.66 16.66 16.66 0 0 0
05/09/2022
16.66
 400 16.58 16.66 16.66 0 0 0
31/08/2022
16.58
 5,200 16.26 16.58 16.42 0 0 0
30/08/2022
16.26
 2,500 16.58 16.58 16.26 0 0 0
29/08/2022
16.58
 3,500 16.83 16.83 16.02 0 0 0
26/08/2022
16.83
 47,100 16.42 16.83 16.42 0 0 0
25/08/2022
16.42
 100 16.50 16.50 16.42 0 0 0
24/08/2022
16.50
 14,900 16.42 16.50 16.34 0 0 0
23/08/2022
16.42
 11,600 16.42 16.42 16.42 0 0 0
22/08/2022
16.42
 1,800 16.42 16.42 16.34 0 0 0
19/08/2022
16.42
 7,500 16.66 16.66 16.42 0 0 0
18/08/2022
16.66
 4,300 16.42 16.66 16.34 0 0 0
17/08/2022
16.42
 12,500 16.42 16.42 16.34 0 0 0
16/08/2022
16.42
 8,000 16.42 16.42 16.42 0 0 0
15/08/2022
16.42
 13,600 17.07 17.07 16.42 0 0 0
12/08/2022
17.07
 6,800 16.83 17.07 16.42 0 0 0
11/08/2022
16.83
 5,700 16.58 17.23 16.74 0 0 0
10/08/2022
16.58
 5,900 16.58 16.58 16.58 0 0 0
09/08/2022
16.58
 600 16.58 16.58 16.58 0 0 0
08/08/2022
16.58
 7,400 16.34 16.58 16.34 0 0 0
05/08/2022
16.34
 3,100 16.18 16.34 16.18 0 500 -0.0
04/08/2022
16.18
 300 16.34 16.34 16.18 0 0 0
03/08/2022
16.34
 2,900 16.66 16.66 16.34 0 0 0
02/08/2022
16.66
 0 16.66 16.66 16.66 0 0 0
01/08/2022
16.66
 0 16.66 16.66 16.66 0 0 0
29/07/2022
16.66
 1,200 16.02 16.74 16.10 0 0 0
28/07/2022
16.02
 3,200 16.34 16.74 16.02 0 0 0
27/07/2022
16.34
 0 16.34 16.34 16.34 0 0 0
26/07/2022
16.34
 900 16.34 16.34 16.02 0 0 0
25/07/2022
16.34
 0 16.34 16.34 16.34 0 0 0
22/07/2022
16.34
 1,400 16.10 16.34 16.10 0 0 0
21/07/2022
16.10
 100 16.10 16.10 16.10 0 0 0
20/07/2022
16.10
 5,000 16.34 16.34 16.10 0 0 0
19/07/2022
16.34
 2,100 16.34 16.42 16.34 0 0 0
18/07/2022
16.34
 300 16.26 16.34 16.34 0 0 0
15/07/2022
16.26
 1,100 16.42 16.42 16.02 0 0 0
14/07/2022
16.42
 200 15.86 16.42 16.42 0 0 0
13/07/2022
15.86
 400 15.86 15.86 15.86 0 0 0
12/07/2022
15.86
 100 15.86 15.86 15.86 0 0 0
11/07/2022
15.86
 100 15.86 15.86 15.86 0 0 0
08/07/2022
15.86
 400 15.86 15.86 15.86 0 0 0
07/07/2022
15.86
 300 15.94 15.94 15.86 0 0 0
06/07/2022
15.94
 600 15.86 15.94 15.94 0 0 0
05/07/2022
15.86
 1,600 16.02 16.02 15.86 0 0 0
04/07/2022
16.02
 2,200 16.58 16.58 16.02 0 0 0
01/07/2022
16.58
 1,000 16.66 16.66 15.30 0 0 0
30/06/2022
16.66
 1,500 16.02 16.66 16.02 0 0 0
29/06/2022
16.02
 10,600 16.02 16.02 15.06 0 0 0
28/06/2022
16.02
 1,500 16.66 16.66 16.02 0 100 -0.0
27/06/2022
16.66
 0 16.66 16.66 16.66 0 0 0
24/06/2022
16.66
 0 16.66 16.66 16.66 0 0 0
23/06/2022
16.66
 1,200 15.70 16.74 15.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |