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

14.90
0.10
(0.68%)
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
(2026-07-06) 		-0.60 -3.77% 97,200 0 0
14.80
16
14.80
2 tháng
(2026-06-08) 		-0.33 -2.09% 251,200 0 0
14.80
16
14.80
3 tháng
(2026-05-07) 		-0.87 -5.40% 316,100 0 0
14.80
16.36
14.80
6 tháng
(2026-02-06) 		-1.97 -11.41% 735,100 0 0
14.80
17.45
14.80
12 tháng
(2025-08-11) 		-9.56 -38.44% 2,563,300 -1,700 -0.0
14.80
25.95
14.80
24 tháng
(2024-08-15) 		-2.63 -14.68% 4,694,186 -9,500 -0.2
14.80
25.95
14.80
36 tháng
(2023-08-21) 		0.32 2.13% 7,399,298 -221,900 -4.1
14.51
25.95
14.80
60 tháng
(2021-08-31) 		1.91 14.28% 12,279,932 -940,310 -19.0
11.27
25.95
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2023
14.74
 300 14.98 14.98 14.74 0 0 0
22/05/2023
14.98
 2,000 15.61 15.61 14.98 0 0 0
19/05/2023
15.61
 201 14.59 15.61 14.51 0 0 0
18/05/2023
14.59
 900 15.61 15.61 14.59 0 0 0
17/05/2023
15.61
 1,000 15.69 15.69 14.74 0 0 0
16/05/2023
15.69
 0 15.69 15.69 15.69 0 0 0
15/05/2023
15.69
 0 15.69 15.69 15.69 0 0 0
12/05/2023: Cổ tức tiền mặt tỉ lệ: 15%
12/05/2023
15.69
 200 15.37 15.69 15.69 0 0 0
11/05/2023
15.37
 8,000 15.37 15.37 15.37 0 0 0
10/05/2023
15.37
 0 15.37 15.37 15.37 0 0 0
09/05/2023
15.37
 0 15.37 15.37 15.37 0 0 0
08/05/2023
15.37
 1,600 15.37 15.37 14.79 0 0 0
05/05/2023
15.37
 300 15.74 15.74 15.37 0 0 0
04/05/2023
15.74
 1,600 16.03 16.03 14.72 0 0 0
28/04/2023
16.03
 0 16.03 16.03 16.03 0 0 0
27/04/2023
16.03
 0 16.03 16.03 16.03 0 0 0
26/04/2023
16.03
 700 16.03 16.03 16.03 0 0 0
25/04/2023
16.03
 0 16.03 16.03 16.03 0 0 0
24/04/2023
16.03
 3,500 15.23 16.03 14.64 0 0 0
21/04/2023
15.23
 3,000 15.30 15.30 14.64 0 0 0
20/04/2023
15.30
 22,500 13.91 15.30 14.72 0 0 0
19/04/2023
13.91
 4,400 13.91 13.91 13.91 0 0 0
18/04/2023
13.91
 3,300 13.54 13.91 13.54 0 0 0
17/04/2023
13.54
 1,100 13.62 13.62 13.18 0 0 0
14/04/2023
13.62
 200 13.25 13.62 13.25 0 0 0
13/04/2023
13.25
 3,600 13.25 13.25 13.25 0 0 0
12/04/2023
13.25
 1,100 13.18 13.25 13.25 0 0 0
11/04/2023
13.18
 0 13.18 13.18 13.18 0 0 0
10/04/2023
13.18
 2,400 13.18 13.25 13.18 0 0 0
07/04/2023
13.18
 5,610 13.32 13.40 13.18 0 0 0
06/04/2023
13.32
 1,600 13.18 13.32 13.18 0 600 -0.0
05/04/2023
13.18
 2,600 13.18 13.18 13.18 0 0 0
04/04/2023
13.18
 1,200 13.18 13.18 13.18 0 0 0
03/04/2023
13.18
 4,709 13.18 13.18 13.18 0 0 0
31/03/2023
13.18
 0 13.18 13.18 13.18 0 0 0
30/03/2023
13.18
 400 13.18 13.18 13.18 0 0 0
29/03/2023
13.18
 0 13.18 13.18 13.18 0 0 0
28/03/2023
13.18
 310 12.81 13.18 13.11 0 0 0
27/03/2023
12.81
 201 12.81 12.81 12.81 0 0 0
24/03/2023
12.81
 12,900 12.81 12.81 12.81 0 0 0
23/03/2023
12.81
 0 12.81 12.81 12.81 0 0 0
22/03/2023
12.81
 0 12.81 12.81 12.81 0 0 0
21/03/2023
12.81
 3,000 12.81 12.81 12.81 0 0 0
20/03/2023
12.81
 3,700 12.81 12.81 11.79 0 0 0
17/03/2023
12.81
 2,500 12.96 12.96 12.81 0 0 0
16/03/2023
12.96
 6,602 12.89 12.96 12.81 0 0 0
15/03/2023
12.89
 400 12.81 12.96 12.81 0 0 0
14/03/2023
12.81
 2,100 12.89 12.89 12.74 0 0 0
13/03/2023
12.89
 0 12.89 12.89 12.89 0 0 0
10/03/2023
12.89
 2,500 13.11 13.11 12.89 0 0 0
09/03/2023
13.11
 89 13.11 13.11 13.11 0 0 0
08/03/2023
13.11
 210 12.81 13.11 13.11 0 0 0
07/03/2023
12.81
 1,100 12.81 12.81 12.81 0 0 0
06/03/2023
12.81
 100 12.67 12.81 12.81 0 0 0
03/03/2023
12.67
 2,501 12.81 12.81 12.67 0 0 0
02/03/2023
12.81
 5,100 12.74 12.81 12.67 0 0 0
01/03/2023
12.74
 7,700 12.74 13.11 12.74 0 0 0
28/02/2023
12.74
 3,700 12.74 12.74 12.74 0 0 0
27/02/2023
12.74
 5,810 12.96 12.96 12.74 0 0 0
24/02/2023
12.96
 1,100 12.81 12.96 12.96 0 0 0
23/02/2023
12.81
 1,000 13.18 13.18 12.74 0 0 0
22/02/2023
13.18
 2,800 13.11 13.18 12.89 0 0 0
21/02/2023
13.11
 0 13.11 13.11 13.11 0 0 0
20/02/2023
13.11
 3,200 13.47 13.47 13.11 0 0 0
17/02/2023
13.47
 0 13.47 13.47 13.47 0 0 0
16/02/2023
13.47
 0 13.47 13.47 13.47 0 0 0
15/02/2023
13.47
 400 12.89 13.47 13.47 0 0 0
14/02/2023
12.89
 6,100 12.89 12.89 12.89 0 0 0
13/02/2023
12.89
 1,200 12.96 12.96 12.89 0 0 0
10/02/2023
12.96
 1,900 12.96 13.18 12.96 0 0 0
09/02/2023
12.96
 8,300 12.96 12.96 12.96 0 0 0
08/02/2023
12.96
 3,101 12.96 13.03 12.96 0 0 0
07/02/2023
12.96
 4,100 13.18 13.18 12.89 0 0 0
06/02/2023
13.18
 7,300 13.25 13.25 12.89 0 0 0
03/02/2023
13.25
 1,200 13.69 13.91 13.25 0 0 0
02/02/2023
13.69
 2,300 13.91 13.91 13.69 0 0 0
01/02/2023
13.91
 1,500 13.91 13.91 13.91 0 0 0
31/01/2023
13.91
 1,300 13.91 13.91 13.84 0 0 0
30/01/2023
13.91
 1 13.91 13.91 13.91 0 0 0
27/01/2023
13.91
 400 13.91 13.91 13.54 0 0 0
19/01/2023
13.91
 1,600 13.54 14.64 13.62 0 0 0
18/01/2023
13.54
 7,300 13.25 13.54 13.18 0 0 0
17/01/2023
13.25
 3,800 13.25 13.32 13.25 0 0 0
16/01/2023
13.25
 10,300 13.25 13.25 13.25 0 0 0
13/01/2023
13.25
 2,500 13.18 13.25 13.18 0 0 0
12/01/2023
13.18
 9,800 12.81 13.18 12.81 0 0 0
11/01/2023
12.81
 3,000 12.67 12.96 12.81 0 0 0
10/01/2023
12.67
 0 12.67 12.67 12.67 0 0 0
09/01/2023
12.67
 3,300 12.67 12.67 12.59 0 0 0
06/01/2023
12.67
 3,000 13.03 13.03 12.67 0 0 0
05/01/2023
13.03
 4,300 12.81 13.03 12.81 0 0 0
04/01/2023
12.81
 8,100 12.74 12.81 12.81 0 0 0
03/01/2023
12.74
 2,000 13.11 13.11 12.74 0 0 0
30/12/2022
13.11
 1,600 12.37 13.11 12.37 0 0 0
29/12/2022
12.37
 200 12.30 12.37 12.37 0 0 0
28/12/2022
12.30
 0 12.30 12.30 12.30 0 0 0
27/12/2022
12.30
 2,900 12.30 12.30 12.30 0 0 0
26/12/2022
12.30
 9,900 12.45 12.45 12.30 0 0 0
23/12/2022
12.45
 3,200 12.30 12.45 12.45 0 0 0
22/12/2022
12.30
 1,100 12.30 12.45 12.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |