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

20.30
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
(2025-11-05) 		-1.40 -6.45% 293,100 0 0
20.30
21.70
20.30
2 tháng
(2025-10-06) 		-4.20 -17.14% 797,900 0 0
20.30
24.50
20.30
3 tháng
(2025-09-08) 		-6.60 -24.54% 1,109,400 0 0
20.30
27
20.30
6 tháng
(2025-06-09) 		-4.10 -16.80% 1,545,600 -1,500 -0.0
20.30
28.40
20.30
12 tháng
(2024-12-10) 		0.58 2.96% 2,706,563 -7,500 -0.1
19.53
28.40
20.30
24 tháng
(2023-12-18) 		4.08 25.15% 5,822,598 -212,100 -4.0
16.05
28.40
20.30
36 tháng
(2022-12-21) 		6.84 50.82% 6,572,565 -223,700 -4.2
13.46
28.40
20.30
60 tháng
(2020-12-31) 		8.71 75.19% 13,185,261 -936,110 -18.9
11.38
28.40
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/06/2022
15.70
 4,100 16.50 16.74 15.70 0 0 0
21/06/2022
16.50
 1,900 16.50 18.03 16.02 0 0 0
20/06/2022
16.50
 100 16.34 16.50 16.50 0 0 0
17/06/2022
16.34
 1,400 16.66 16.66 16.02 0 0 0
16/06/2022
16.66
 0 16.66 16.66 16.66 0 0 0
15/06/2022
16.66
 29,600 16.42 16.66 16.02 0 0 0
14/06/2022
16.42
 6,600 16.42 16.42 16.18 0 0 0
13/06/2022
16.42
 3,200 16.74 16.74 16.42 0 1,000 -0.0
10/06/2022
16.74
 2,500 16.83 16.83 16.74 0 0 0
09/06/2022
16.83
 1,600 16.83 16.83 16.83 0 0 0
08/06/2022
16.83
 13,900 16.83 16.83 16.83 0 0 0
07/06/2022
16.83
 17,400 16.91 16.91 16.42 0 0 0
06/06/2022
16.91
 2,200 16.99 16.99 16.83 0 0 0
03/06/2022
16.99
 2,400 16.66 16.99 16.66 0 0 0
02/06/2022
16.66
 10,400 16.99 16.99 16.66 0 0 0
01/06/2022
16.99
 11,900 16.99 16.99 16.83 0 0 0
31/05/2022
16.99
 33,400 17.15 17.15 16.83 0 0 0
30/05/2022
17.15
 41,800 16.83 17.15 16.83 0 0 0
27/05/2022
16.83
 9,800 17.23 17.39 16.83 0 0 0
26/05/2022
17.23
 5,000 17.31 17.31 16.83 0 0 0
25/05/2022
17.31
 7,800 17.39 17.39 16.83 0 0 0
24/05/2022
17.39
 0 17.39 17.39 17.39 0 0 0
23/05/2022
17.39
 3,700 17.47 17.47 16.83 0 0 0
20/05/2022
17.47
 11,400 17.79 17.79 16.99 0 0 0
19/05/2022
17.79
 300 17.87 17.87 16.83 0 0 0
18/05/2022
17.87
 3,600 17.95 17.95 16.50 0 0 0
17/05/2022
17.95
 3,900 17.15 17.95 16.83 0 0 0
16/05/2022
17.15
 100 17.15 17.15 17.15 0 0 0
13/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
13/05/2022
17.15
 12,700 16.74 17.31 16.50 0 0 0
12/05/2022
16.74
 6,700 17.72 17.72 16.30 0 0 0
11/05/2022
17.72
 1,500 17.04 17.87 17.72 0 0 0
10/05/2022
17.04
 2,000 17.19 17.19 17.04 0 0 0
09/05/2022
17.19
 11,000 17.42 17.42 16.52 0 0 0
06/05/2022
17.42
 3,800 17.57 17.57 17.42 0 0 0
05/05/2022
17.57
 11,400 17.79 17.87 17.57 0 600 -0.0
04/05/2022
17.79
 12,900 17.87 17.87 17.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |