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

18.70
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
(2026-02-23) 		0 0% 161,000 0 0
18
19.10
18.70
2 tháng
(2026-01-19) 		-1 -5.08% 451,500 0 0
18
19.70
18.70
3 tháng
(2025-12-19) 		-0.80 -4.10% 623,200 -1,700 -0.0
18
20.20
18.70
6 tháng
(2025-09-22) 		-7.60 -28.90% 1,719,000 -1,700 -0.0
18
26.30
18.70
12 tháng
(2025-03-24) 		-7.87 -29.61% 3,034,600 -4,200 -0.1
18
28.40
18.70
24 tháng
(2024-03-29) 		1.70 10.02% 5,770,394 -16,000 -0.3
16.74
28.40
18.70
36 tháng
(2023-04-04) 		4.28 29.67% 7,202,531 -225,400 -4.2
14.42
28.40
18.70
60 tháng
(2021-04-14) 		5.10 37.50% 12,951,751 -988,810 -19.9
12.33
28.40
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |