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

21.20
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
(2024-10-23) 		0 0% 122,002 0 0
21
23
21.20
2 tháng
(2024-09-23) 		0 0% 405,738 0 0
21
23
21.20
3 tháng
(2024-08-26) 		-0.10 -0.47% 539,343 -300 -0.0
21
23
21.20
6 tháng
(2024-05-27) 		0.60 2.91% 1,237,513 -2,200 -0.0
20
23
21.20
12 tháng
(2023-11-28) 		3.58 20.34% 3,113,060 -204,600 -3.8
17.34
23
21.20
24 tháng
(2022-12-05) 		6.49 44.08% 3,881,527 -216,200 -4.1
14.54
23
21.20
36 tháng
(2021-12-08) 		2.79 15.14% 5,759,143 -229,510 -4.4
13.33
23
21.20
60 tháng
(2019-12-19) 		9.02 74% 11,452,936 -1,510,610 -27.1
9.74
23
21.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
14.54
 14,400 14.24 14.54 14.47 0 8,700 -0.2
16/04/2021
14.24
 75,100 14.24 14.62 14.17 400 28,800 -0.5
15/04/2021
14.24
 33,600 14.69 14.77 14.17 3,100 100 0.1
14/04/2021
14.69
 39,000 14.92 14.99 14.62 6,400 4,500 0.0
13/04/2021
14.92
 48,600 14.62 15.07 14.62 300 4,200 -0.1
12/04/2021
14.62
 96,400 14.24 14.69 13.87 0 5,500 -0.1
09/04/2021
14.24
 83,100 13.87 14.24 13.79 0 300 -0.0
08/04/2021
13.87
 314,800 14.09 14.24 13.87 19,000 0 0.4
07/04/2021
14.09
 10,800 14.09 14.17 14.09 0 1,000 -0.0
06/04/2021
14.09
 12,100 14.09 14.09 13.87 0 3,100 -0.1
05/04/2021
14.09
 12,200 14.09 14.17 13.87 0 300 -0.0
02/04/2021
14.09
 3,000 14.09 14.09 14.09 0 0 0
01/04/2021
14.09
 7,600 14.09 14.09 13.79 0 800 -0.0
31/03/2021
14.09
 9,800 14.09 14.09 13.79 400 0 0.0
30/03/2021
14.09
 5,500 14.17 14.17 13.94 2,500 700 0.0
29/03/2021
14.17
 26,300 13.94 14.24 13.94 100 5,100 -0.1
26/03/2021
13.94
 11,600 13.87 13.94 13.72 4,900 0 0.1
25/03/2021
13.87
 3,900 14.09 14.09 13.87 3,400 0 0.1
24/03/2021
14.09
 10,600 14.09 14.09 13.49 1,600 300 0.0
23/03/2021
14.09
 2,100 14.24 14.24 14.02 500 100 0.0
22/03/2021
14.24
 54,400 13.94 14.32 13.94 2,300 100 0.0
19/03/2021
13.94
 24,800 13.49 13.94 13.49 18,400 4,500 0.3
18/03/2021
13.49
 3,500 13.57 13.57 13.49 0 500 -0.0
17/03/2021
13.57
 8,800 13.42 13.57 13.42 0 2,000 -0.0
16/03/2021
13.42
 18,200 13.42 13.42 13.34 900 0 0.0
15/03/2021
13.42
 1,800 13.49 13.49 13.42 0 0 0
12/03/2021
13.49
 2,600 13.49 13.49 13.42 800 0 0.0
11/03/2021
13.49
 2,400 13.34 13.49 13.42 400 0 0.0
10/03/2021
13.34
 13,500 13.27 13.49 13.34 5,900 2,600 0.1
09/03/2021
13.27
 3,800 13.64 13.64 13.12 0 0 0
08/03/2021
13.64
 2,810 13.72 13.72 13.42 1,400 2,000 -0.0
05/03/2021
13.72
 2,700 13.72 13.72 13.34 0 900 -0.0
04/03/2021
13.72
 3,900 14.17 14.17 13.72 1,000 1,000 0
03/03/2021
14.17
 23,600 13.72 14.17 13.34 6,900 4,000 0.0
02/03/2021
13.72
 30,900 13.34 13.79 13.34 10,600 0 0.2
01/03/2021
13.34
 19,800 12.97 13.34 12.97 15,700 12,500 0.1
26/02/2021
12.97
 1,800 12.97 12.97 12.82 600 0 0.0
25/02/2021
12.97
 1,500 12.97 12.97 12.97 0 0 0
24/02/2021
12.97
 8,400 12.97 12.97 12.82 0 1,800 -0.0
23/02/2021
12.97
 2,700 12.97 12.97 12.82 100 0 0.0
22/02/2021
12.97
 5,500 12.74 13.04 12.89 0 0 0
19/02/2021
12.74
 2,800 13.12 13.12 12.67 300 0 0.0
18/02/2021
13.12
 100 12.97 13.12 13.12 0 100 -0.0
17/02/2021
12.97
 1,400 12.82 12.97 12.97 1,400 1,400 0
09/02/2021
12.82
 900 12.52 12.82 12.82 0 0 0
08/02/2021
12.52
 1,000 12.74 12.74 12.52 1,000 0 0.0
05/02/2021
12.74
 700 12.74 12.74 12.74 0 0 0
04/02/2021
12.74
 4,800 12.59 12.74 12.37 200 500 -0.0
03/02/2021
12.59
 4,700 12.74 12.74 12.59 700 0 0.0
02/02/2021
12.74
 1,200 12.74 12.74 12.59 100 0 0.0
01/02/2021
12.74
 3,000 13.34 13.34 12.74 400 2,000 -0.0
29/01/2021
13.34
 3,500 12.29 13.42 12.29 0 0 0
28/01/2021
12.29
 7,000 12.74 12.74 12.29 1,000 600 0.0
27/01/2021
12.74
 4,500 12.74 12.89 12.74 1,500 400 0.0
26/01/2021
12.74
 2,000 12.74 13.42 12.74 700 200 0.0
25/01/2021
12.74
 0 12.74 12.74 12.74 0 0 0
22/01/2021
12.74
 17,900 12.89 13.19 12.74 2,600 1,000 0.0
21/01/2021
12.89
 2,700 12.82 12.89 12.82 800 0 0.0
20/01/2021
12.82
 6,800 12.89 12.89 12.59 1,700 0 0.0
19/01/2021
12.89
 14,600 13.12 13.12 12.59 1,500 0 0.0
18/01/2021
13.12
 12,400 13.19 13.19 12.97 1,100 0 0.0
15/01/2021
13.19
 2,800 13.19 13.19 13.19 300 500 -0.0
14/01/2021
13.19
 17,700 13.19 13.42 13.12 500 100 0.0
13/01/2021
13.19
 14,900 13.19 13.27 13.12 100 0 0.0
12/01/2021
13.19
 2,400 13.19 13.34 13.19 0 200 -0.0
11/01/2021
13.19
 100 12.97 13.19 13.19 100 0 0.0
08/01/2021
12.97
 14,700 13.27 13.27 12.74 4,500 7,800 -0.1
07/01/2021
13.27
 1,200 13.12 13.27 13.04 600 100 0.0
06/01/2021
13.12
 3,300 13.12 13.27 13.12 100 0 0.0
05/01/2021
13.12
 4,300 12.89 13.12 12.97 300 100 0.0
04/01/2021
12.89
 5,400 12.52 13.12 12.74 100 0 0.0
31/12/2020
12.52
 2,000 12.37 12.59 12.52 0 0 0
30/12/2020
12.37
 1,000 12.37 12.37 12.37 0 0 0
29/12/2020
12.37
 5,700 12.37 12.44 12.37 800 0 0.0
28/12/2020
12.37
 1,300 12.29 12.37 12.29 0 100 -0.0
25/12/2020
12.29
 400 12.29 12.29 12.29 0 0 0
24/12/2020
12.29
 1,100 12.37 12.37 11.99 0 200 -0.0
23/12/2020
12.37
 3,200 12.29 12.37 12.14 0 200 -0.0
22/12/2020
12.29
 2,300 12.14 12.29 12.14 0 100 -0.0
21/12/2020
12.14
 2,300 12.14 12.22 12.14 200 100 0.0
18/12/2020
12.14
 3,000 12.22 12.22 12.07 0 0 0
17/12/2020
12.22
 100 12.14 12.22 12.22 0 100 -0.0
16/12/2020
12.14
 1,600 11.99 12.14 11.99 800 100 0.0
15/12/2020
11.99
 100 11.92 11.99 11.99 0 0 0
14/12/2020
11.92
 10,900 11.92 11.92 11.84 0 0 0
11/12/2020
11.92
 0 11.92 11.92 11.92 0 0 0
10/12/2020
11.92
 0 11.92 11.92 11.92 0 0 0
09/12/2020
11.92
 7,600 11.92 11.92 11.84 1,500 0 0.0
08/12/2020
11.92
 100 11.92 11.92 11.92 0 100 -0.0
07/12/2020
11.92
 8,800 11.84 11.92 11.84 0 0 0
04/12/2020
11.84
 4,000 11.84 11.84 11.84 0 0 0
03/12/2020
11.84
 2,800 11.84 11.84 11.84 2,000 0 0.0
02/12/2020
11.84
 1,700 11.84 11.84 11.84 1,700 0 0.0
01/12/2020
11.84
 0 11.84 11.84 11.84 0 0 0
30/11/2020
11.84
 1,500 11.84 11.84 11.84 1,300 0 0.0
27/11/2020
11.84
 9,200 11.84 11.84 11.84 7,500 0 0.1
26/11/2020
11.84
 1,000 11.84 11.84 11.84 0 0 0
25/11/2020
11.84
 2,100 11.69 11.84 11.69 0 100 -0.0
24/11/2020
11.69
 0 11.69 11.69 11.69 0 0 0
23/11/2020
11.69
 1,000 11.69 11.69 11.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |