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

19.50
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
(2025-11-18) 		-1.10 -5.31% 353,400 0 0
19.50
20.70
19.50
2 tháng
(2025-10-20) 		-2.30 -10.50% 721,900 0 0
19.50
22
19.50
3 tháng
(2025-09-19) 		-6.70 -25.48% 1,093,300 0 0
19.50
26.30
19.50
6 tháng
(2025-06-23) 		-6.30 -24.32% 1,708,800 -1,500 -0.0
19.50
28.40
19.50
12 tháng
(2024-12-23) 		-0.21 -1.05% 2,860,619 -7,500 -0.1
19.50
28.40
19.50
24 tháng
(2023-12-29) 		3.21 19.56% 5,818,898 -210,100 -3.9
16.05
28.40
19.50
36 tháng
(2023-01-03) 		5.66 40.60% 6,739,465 -223,700 -4.2
13.86
28.40
19.50
60 tháng
(2021-01-13) 		7.39 60.50% 13,340,061 -933,610 -18.9
11.38
28.40
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/04/2022
17.87
 10,300 17.42 17.87 16.45 0 0 0
28/04/2022
17.42
 16,000 17.94 17.94 17.19 0 0 0
27/04/2022
17.94
 3,200 17.57 17.94 17.57 0 0 0
26/04/2022
17.57
 16,200 17.34 17.64 17.34 0 0 0
25/04/2022
17.34
 10,800 17.94 17.94 17.19 0 200 -0.0
22/04/2022
17.94
 100 17.94 17.94 17.94 0 0 0
21/04/2022
17.94
 600 17.94 17.94 17.94 0 0 0
20/04/2022
17.94
 400 17.94 17.94 17.94 0 0 0
19/04/2022
17.94
 9,800 17.94 17.94 17.64 0 0 0
18/04/2022
17.94
 1,400 18.09 18.09 17.64 0 0 0
15/04/2022
18.09
 8,500 18.24 18.24 17.72 0 0 0
14/04/2022
18.24
 200 18.31 18.31 17.79 0 0 0
13/04/2022
18.31
 0 18.31 18.31 18.31 0 0 0
12/04/2022
18.31
 16,900 18.39 18.39 17.64 0 0 0
08/04/2022
18.39
 8,400 18.39 18.69 18.02 0 0 0
07/04/2022
18.39
 2,000 18.39 18.39 18.09 0 0 0
06/04/2022
18.39
 7,600 18.31 18.39 18.17 0 0 0
05/04/2022
18.31
 17,800 18.09 18.31 18.09 0 0 0
04/04/2022
18.09
 4,800 18.31 18.31 17.94 0 4,100 -0.1
01/04/2022
18.31
 32,100 18.31 18.31 17.94 0 0 0
31/03/2022
18.31
 100 18.31 18.31 18.31 0 0 0
30/03/2022
18.31
 5,100 18.31 18.39 17.94 0 0 0
29/03/2022
18.31
 5,800 18.09 18.54 18.17 0 0 0
28/03/2022
18.09
 2,900 18.09 18.24 18.09 0 0 0
25/03/2022
18.09
 6,500 18.09 18.09 17.94 0 0 0
24/03/2022
18.09
 6,200 17.94 18.24 17.94 0 0 0
23/03/2022
17.94
 6,000 17.94 17.94 17.94 0 0 0
22/03/2022
17.94
 20,400 18.17 18.17 17.94 0 0 0
21/03/2022
18.17
 1,100 18.31 18.31 18.17 0 0 0
18/03/2022
18.31
 25,500 18.09 18.31 17.87 0 0 0
17/03/2022
18.09
 42,100 18.09 18.09 18.09 0 0 0
16/03/2022
18.09
 11,100 18.02 18.17 17.94 0 0 0
15/03/2022
18.02
 7,100 18.31 18.54 17.94 0 0 0
14/03/2022
18.31
 19,700 18.31 18.31 17.94 0 0 0
11/03/2022
18.31
 11,800 18.31 18.31 17.94 0 0 0
10/03/2022
18.31
 21,900 17.94 18.31 17.94 0 0 0
09/03/2022
17.94
 6,900 18.24 18.24 17.49 0 0 0
08/03/2022
18.24
 6,100 18.31 18.31 17.87 0 0 0
07/03/2022
18.31
 3,900 18.54 18.54 18.02 0 0 0
04/03/2022
18.54
 0 18.54 18.54 18.54 0 0 0
03/03/2022
18.54
 33,000 18.69 18.69 17.57 0 0 0
02/03/2022
18.69
 1,400 18.76 18.76 18.69 0 0 0
01/03/2022
18.76
 1,600 18.54 18.76 18.69 0 0 0
28/02/2022
18.54
 744 18.69 18.69 18.54 0 0 0
25/02/2022
18.69
 10,900 18.24 18.69 18.24 0 0 0
24/02/2022
18.24
 16,142 18.69 18.69 18.24 0 500 -0.0
23/02/2022
18.69
 6,400 18.69 18.69 18.46 0 0 0
22/02/2022
18.69
 12,200 18.76 18.76 18.54 0 0 0
21/02/2022
18.76
 24,500 18.69 18.76 18.46 0 0 0
18/02/2022
18.69
 4,500 18.69 18.99 18.31 0 0 0
17/02/2022
18.69
 18,900 18.31 18.69 18.09 0 0 0
16/02/2022
18.31
 6,400 18.69 18.69 18.31 0 0 0
15/02/2022
18.69
 48,400 18.02 18.76 17.34 0 1,200 -0.0
14/02/2022
18.02
 15,210 18.02 18.17 17.64 0 0 0
11/02/2022
18.02
 10,400 17.49 18.17 17.64 0 0 0
10/02/2022
17.49
 14,900 17.27 17.49 17.27 0 0 0
09/02/2022
17.27
 16,957 17.19 17.27 17.04 0 0 0
08/02/2022
17.19
 8,700 17.19 17.27 17.04 0 0 0
07/02/2022
17.19
 6,800 17.19 17.34 16.97 0 0 0
28/01/2022
17.19
 3,300 17.34 17.34 16.22 0 0 0
27/01/2022
17.34
 313 17.42 17.42 17.34 0 0 0
26/01/2022
17.42
 0 17.42 17.42 17.42 0 0 0
25/01/2022
17.42
 16,200 17.49 17.49 16.30 0 0 0
24/01/2022
17.49
 4,300 17.87 17.87 16.82 0 0 0
21/01/2022
17.87
 4,500 18.02 18.02 16.89 0 0 0
20/01/2022
18.02
 31,800 16.67 18.31 16.67 0 0 0
19/01/2022
16.67
 0 16.67 16.67 16.67 0 0 0
18/01/2022
16.67
 0 16.67 16.67 16.67 0 0 0
17/01/2022
16.67
 400 16.60 16.67 16.60 0 100 -0.0
14/01/2022
16.60
 502 16.15 16.89 16.15 0 100 -0.0
13/01/2022
16.15
 26,400 17.04 17.04 16.00 0 0 0
12/01/2022
17.04
 200 16.60 17.04 16.89 0 0 0
11/01/2022
16.60
 8,800 16.89 16.97 16.52 0 500 -0.0
10/01/2022
16.89
 200 16.97 16.97 16.89 0 0 0
07/01/2022
16.97
 4,300 16.74 17.19 16.60 0 0 0
06/01/2022
16.74
 8,200 16.89 16.89 16.74 0 0 0
05/01/2022
16.89
 10,300 16.82 16.97 16.52 0 3,400 -0.1
04/01/2022
16.82
 2,300 17.04 17.04 16.52 0 0 0
31/12/2021
17.04
 3,600 16.74 17.04 16.60 0 0 0
30/12/2021
16.74
 2,100 16.97 16.97 16.74 0 0 0
29/12/2021
16.97
 700 17.04 17.04 16.82 0 0 0
28/12/2021
17.04
 1,300 16.82 17.12 16.45 0 500 -0.0
27/12/2021
16.82
 600 16.97 16.97 16.82 0 0 0
24/12/2021
16.97
 8,500 16.97 16.97 16.45 500 0 0.0
23/12/2021
16.97
 1,700 17.04 17.04 16.60 0 0 0
22/12/2021
17.04
 7,100 17.12 17.19 16.52 0 1,200 -0.0
21/12/2021
17.12
 2,700 17.12 17.12 16.67 200 0 0.0
20/12/2021
17.12
 100 17.19 17.19 17.12 0 0 0
17/12/2021
17.19
 8,110 17.04 17.19 16.74 300 0 0.0
16/12/2021
17.04
 3,400 17.04 17.94 16.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |