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

21.70
0.10
(0.46%)
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
(2024-04-19) 		2.30 11.86% 548,000 -4,600 -0.1
19.40
21.70
21.70
2 tháng
(2024-03-19) 		2.70 14.21% 747,400 -4,600 -0.1
19
21.70
21.70
3 tháng
(2024-02-19) 		2.70 14.21% 945,500 -5,200 -0.1
19
21.70
21.70
6 tháng
(2023-11-20) 		2.90 15.43% 1,587,800 -202,400 -3.8
18.60
21.70
21.70
12 tháng
(2023-05-24) 		2.20 11.28% 1,999,022 -213,400 -4.0
17.20
21.70
21.70
24 tháng
(2022-05-30) 		1.83 9.20% 3,292,257 -215,910 -4.1
14.30
21.70
21.70
36 tháng
(2021-06-03) 		5.93 37.62% 7,253,653 -954,210 -19.2
14.30
21.75
21.70
60 tháng
(2019-06-14) 		8.99 70.78% 10,068,593 -1,437,706 -25.8
10.45
21.75
21.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
21.70
0.10
 80,600 21.60 21.70 21.30 0 0 0
#2 16/05/2024
21.60
0.60
 93,100 21 22 21 0 0 0
#3 15/05/2024
21
0.30
 11,000 20.70 21 20.70 0 0 0
#4 14/05/2024
20.70
0.50
 58,500 20.20 20.70 20.20 0 0 0
#5 13/05/2024
20.20
0.10
 2,900 20.50 20.50 20.20 0 0 0
#6 10/05/2024
20.10
-0.20
 8,600 20.50 20.50 20.10 0 0 0
#7 09/05/2024
20.30
0.10
 29,100 20.30 20.40 20.20 0 0 0
#8 08/05/2024
20.20
0
 4,800 20.50 20.50 20.20 0 0 0
#9 07/05/2024
20.20
-0.20
 3,600 20.40 20.40 20 0 1,900 -0.0
#10 06/05/2024
20.40
0.30
 100 20.40 20.40 20.40 0 0 0
#11 03/05/2024
20.10
-0.20
 3,000 19.70 20.80 19.70 0 0 0
#12 02/05/2024
20.30
0.60
 32,000 19.70 20.30 19.70 0 0 0
#13 26/04/2024
19.70
0.20
 31,100 19.50 19.70 19.50 0 0 0
#14 25/04/2024
19.50
0
 37,500 19.50 19.60 19.50 0 2,700 -0.1
#15 24/04/2024
19.50
0
 12,500 19.50 19.60 19.50 0 0 0
#16 23/04/2024
19.50
0
 6,600 19.50 19.50 19.50 0 0 0
#17 22/04/2024
19.50
0.10
 116,200 19.40 19.50 19.40 0 0 0
#18 19/04/2024
19.40
0
 16,800 19.40 19.50 19.30 0 0 0
#19 17/04/2024
19.40
0
 2,400 19.40 19.40 19.40 0 0 0
#20 16/04/2024
19.40
0
 11,900 19.70 19.70 19.30 0 0 0
#21 15/04/2024
19.40
-0.20
 15,100 19.50 19.60 19.40 0 0 0
#22 12/04/2024
19.60
0.10
 700 19.60 19.60 19.60 0 0 0
#23 11/04/2024
19.50
-0.20
 1,700 19.70 19.80 19.50 0 0 0
#24 10/04/2024
19.70
0
 1,600 19.60 19.70 19.60 0 0 0
#25 09/04/2024
19.70
0.30
 9,000 19.60 19.80 19.60 0 0 0
#26 08/04/2024
19.40
-0.30
 6,900 19.70 19.70 19.20 0 0 0
#27 05/04/2024
19.70
0.10
 5,700 19.60 19.90 19.60 0 0 0
#28 04/04/2024
19.60
-0.20
 1,000 19.60 19.80 19.60 0 0 0
#29 03/04/2024
19.80
0
 1,300 19.80 19.80 19.80 0 0 0
#30 02/04/2024
19.80
0.10
 2,900 19.80 19.90 19.80 0 0 0
#31 01/04/2024
19.70
0
 9,500 19.70 20.40 19.70 0 0 0
#32 29/03/2024
19.70
0
 7,000 19.80 19.90 19.70 0 0 0
#33 28/03/2024
19.70
0
 12,600 19.70 19.80 19.50 0 0 0
#34 27/03/2024
19.70
0.20
 15,600 19.50 19.70 19.50 0 0 0
#35 26/03/2024
19.50
0.30
 3,100 19.20 19.50 19.20 0 0 0
#36 25/03/2024
19.20
0
 6,800 19.20 19.20 19.20 0 0 0
#37 22/03/2024
19.20
0.10
 16,800 19.10 19.40 19 0 0 0
#38 21/03/2024
19.10
0.10
 10,400 19 19.20 19.10 0 0 0
#39 20/03/2024
19
0
 35,100 19 19 18.60 0 0 0
#40 19/03/2024
19
0
 22,300 19 19 19 0 0 0
#41 18/03/2024
19
0
 29,200 19 19 19 0 0 0
#42 15/03/2024
19
-0.30
 6,100 19.30 19.40 19 0 0 0
#43 14/03/2024
19.30
-0.10
 500 19.40 19.40 19.30 0 0 0
#44 13/03/2024
19.40
0.20
 72,000 19.20 19.40 19 0 0 0
#45 12/03/2024
19.20
0
 2,700 19.20 19.40 19.10 0 0 0
#46 11/03/2024
19.20
0
 0 19.20 19.20 19.20 0 0 0
#47 08/03/2024
19.20
0.10
 41,700 19.10 19.20 18.90 0 600 -0.0
#48 07/03/2024
19.10
-0.20
 100 19.30 19.30 19.10 0 0 0
#49 06/03/2024
19.30
-0.10
 1,800 19.40 19.40 19.30 0 0 0
#50 05/03/2024
19.40
0.20
 4,500 19.20 19.40 19 0 0 0
#51 04/03/2024
19.20
0
 3,700 19.20 19.20 19.20 0 0 0
#52 01/03/2024
19.20
0
 1,100 19.20 19.20 19.20 0 0 0
#53 29/02/2024
19.20
0
 10,800 19.20 19.20 19.20 0 0 0
#54 28/02/2024
19.20
0.10
 2,300 19.10 19.20 19.10 0 0 0
#55 27/02/2024
19.10
0.10
 4,400 19 19.10 19 0 0 0
#56 26/02/2024
19
-0.10
 2,200 19.10 19.10 19 0 0 0
#57 23/02/2024
19.10
0
 2,000 19.10 19.10 19 0 0 0
#58 22/02/2024
19.10
-0.10
 7,900 19.20 19.20 19 0 0 0
#59 21/02/2024
19.20
0
 0 19.20 19.20 19.20 0 0 0
#60 20/02/2024
19.20
0.20
 600 19 19.20 19.20 0 0 0
#61 19/02/2024
19
0
 4,500 19 19.20 19 0 0 0
#62 16/02/2024
19
0
 2,300 19 19.10 19 0 0 0
#63 15/02/2024
19
0
 14,400 19 19 18.90 0 0 0
#64 07/02/2024
19
0.20
 6,500 18.80 19 18.70 0 5,000 -0.1
#65 06/02/2024
18.80
0.20
 2,100 18.60 18.80 18.70 0 0 0
#66 05/02/2024
18.60
0
 0 18.60 18.60 18.60 0 0 0
#67 02/02/2024
18.60
-0.10
 15,400 18.70 18.70 18.60 0 15,400 -0.3
#68 01/02/2024
18.70
0
 19,800 18.70 18.70 18.70 0 17,800 -0.3
#69 31/01/2024
18.70
-0.10
 95,200 18.80 18.80 18.50 0 45,500 -0.8
#70 30/01/2024
18.80
-0.10
 53,800 18.90 18.90 18.80 0 22,000 -0.4
#71 29/01/2024
18.90
-0.10
 24,600 19 19 18.90 0 18,700 -0.4
#72 26/01/2024
19
0.10
 6,600 18.90 19.50 18.90 0 500 -0.0
#73 25/01/2024
18.90
0
 0 18.90 18.90 18.90 0 0 0
#74 24/01/2024
18.90
0
 11,700 18.90 18.90 18.80 0 11,100 -0.2
#75 23/01/2024
18.90
0
 9,200 18.90 18.90 18.80 0 7,500 -0.1
#76 22/01/2024
18.90
0.10
 17,500 18.80 19.30 18.80 0 14,000 -0.3
#77 19/01/2024
18.80
-0.20
 6,700 19 19 18.70 0 3,600 -0.1
#78 18/01/2024
19
0
 100 19 19 19 0 0 0
#79 17/01/2024
19
0
 28,700 19 19 18.70 0 28,000 -0.5
#80 16/01/2024
19
0
 0 19 19 19 0 0 0
#81 15/01/2024
19
0
 2,100 19 19 19 0 0 0
#82 12/01/2024
19
0
 3,500 19 19 19 0 0 0
#83 11/01/2024
19
0
 300 19 19 19 0 0 0
#84 10/01/2024
19
0.10
 19,000 18.90 19 18.80 0 6,000 -0.1
#85 09/01/2024
18.90
-0.10
 10,600 19 19 18.90 0 0 0
#86 08/01/2024
19
-0.10
 10,000 19.10 19.10 19 0 0 0
#87 05/01/2024
19.10
0
 11,300 19.10 19.10 19 0 0 0
#88 04/01/2024
19.10
-0.10
 500 19.20 19.20 19.10 0 0 0
#89 03/01/2024
19.20
0.20
 1,000 19 19.20 19 0 0 0
#90 02/01/2024
19
0
 3,800 19 19.20 19 0 100 -0.0
#91 29/12/2023
19
0.10
 1,000 18.90 19 19 0 0 0
#92 28/12/2023
18.90
0
 6,300 18.90 19 18.90 0 0 0
#93 27/12/2023
18.90
0
 600 18.90 18.90 18.90 0 0 0
#94 26/12/2023
18.90
0
 6,800 18.90 19 18.80 0 0 0
#95 25/12/2023
18.90
0.10
 2,200 18.80 18.90 18.90 0 0 0
#96 22/12/2023
18.80
0.20
 1,300 18.60 18.80 18.60 0 0 0
#97 21/12/2023
18.60
0
 142,300 18.60 18.60 18.40 0 2,000 -0.0
#98 20/12/2023
18.60
-0.20
 9,000 18.80 18.80 18.60 0 0 0
#99 19/12/2023
18.80
0
 23,400 18.80 18.80 18.50 0 0 0
#100 18/12/2023
18.80
0
 0 18.80 18.80 18.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc