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

16.20
-0.10
(-0.61%)
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
(2026-09-04) 		-0.60 -3.85% 52,100 0 0
15
16.30
16.30
2 tháng
(2026-08-05) 		0.20 1.35% 109,200 0 0
14.80
16.30
16.30
3 tháng
(2026-07-06) 		-0.90 -5.66% 206,400 0 0
14.80
16.30
16.30
6 tháng
(2026-04-07) 		-1.63 -9.81% 541,300 0 0
14.80
18.90
16.30
12 tháng
(2025-10-09) 		-7.39 -33% 2,224,200 -1,700 0.0
14.80
22.39
16.30
24 tháng
(2024-10-14) 		-2.76 -15.55% 4,481,712 -11,200 -0.2
12.94
25.95
16.30
36 tháng
(2023-10-20) 		0.26 1.74% 7,364,772 -215,900 -4.1
12.06
25.95
16.30
60 tháng
(2021-11-01) 		-0.51 -3.27% 10,464,987 -260,210 -5.0
11.27
25.95
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
15.52
 2,400 15.23 15.52 15.23 0 0 0
02/06/2022
15.23
 10,400 15.37 15.45 15.23 0 0 0
01/06/2022
15.52
 11,900 15.45 15.52 15.37 0 0 0
31/05/2022
15.52
 33,400 15.59 15.59 15.37 0 0 0
30/05/2022
15.67
 41,800 15.37 15.67 15.37 0 0 0
27/05/2022
15.37
 9,800 15.74 15.89 15.37 0 0 0
26/05/2022
15.74
 5,000 15.37 15.81 15.37 0 0 0
25/05/2022
15.81
 7,800 15.89 15.89 15.37 0 0 0
24/05/2022
15.89
 0 15.89 15.89 15.89 0 0 0
23/05/2022
15.89
 3,700 15.96 15.96 15.37 0 0 0
20/05/2022
15.96
 11,400 15.52 15.96 15.52 0 0 0
19/05/2022
16.25
 300 15.37 16.25 15.37 0 0 0
18/05/2022
16.33
 3,600 15.74 16.33 15.08 0 0 0
17/05/2022
16.40
 3,900 15.37 16.40 15.37 0 0 0
16/05/2022
15.67
 100 15.67 15.67 15.67 0 0 0
13/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
13/05/2022
15.67
 12,700 15.81 15.81 15.08 0 0 0
12/05/2022
15.30
 6,700 15.85 15.92 14.89 0 0 0
11/05/2022
16.19
 1,500 16.33 16.33 16.19 0 0 0
10/05/2022
15.57
 2,000 15.57 15.57 15.57 0 0 0
09/05/2022
15.71
 11,000 15.92 15.92 15.10 0 0 0
06/05/2022
15.92
 3,800 16.05 16.05 15.92 0 0 0
05/05/2022
16.05
 11,400 16.19 16.33 16.05 0 600 0.0
04/05/2022
16.26
 12,900 15.71 16.33 15.71 0 0 0
29/04/2022
16.33
 10,300 15.71 16.33 15.03 0 0 0
28/04/2022
15.92
 16,000 16.33 16.33 15.71 0 0 0
27/04/2022
16.39
 3,200 16.05 16.39 16.05 0 0 0
26/04/2022
16.05
 16,200 16.12 16.12 15.85 0 0 0
25/04/2022
15.85
 10,800 16.39 16.39 15.71 0 200 0.0
22/04/2022
16.39
 100 16.39 16.39 16.39 0 0 0
21/04/2022
16.39
 600 16.39 16.39 16.39 0 0 0
20/04/2022
16.39
 400 16.39 16.39 16.39 0 0 0
19/04/2022
16.39
 9,800 16.39 16.39 16.12 0 0 0
18/04/2022
16.39
 1,400 16.26 16.39 16.12 0 0 0
14/04/2022
16.67
 200 16.26 16.67 16.26 0 0 0
13/04/2022
16.74
 0 16.74 16.74 16.74 0 0 0
12/04/2022
16.74
 16,900 16.39 16.74 16.12 0 0 0
08/04/2022
16.80
 8,400 16.80 17.08 16.46 0 0 0
07/04/2022
16.80
 2,000 16.80 16.80 16.53 0 0 0
06/04/2022
16.80
 7,600 16.74 16.80 16.60 0 0 0
05/04/2022
16.74
 17,800 16.53 16.74 16.53 0 0 0
04/04/2022
16.53
 4,800 16.74 16.74 16.39 0 4,100 -0.1
31/03/2022
16.74
 100 16.74 16.74 16.74 0 0 0
30/03/2022
16.74
 5,100 16.80 16.80 16.39 0 0 0
29/03/2022
16.74
 5,800 16.94 16.94 16.60 0 0 0
28/03/2022
16.53
 2,900 16.53 16.67 16.53 0 0 0
25/03/2022
16.53
 6,500 16.53 16.53 16.39 0 0 0
24/03/2022
16.53
 6,200 16.39 16.67 16.39 0 0 0
23/03/2022
16.39
 6,000 16.39 16.39 16.39 0 0 0
22/03/2022
16.39
 20,400 16.53 16.53 16.39 0 0 0
21/03/2022
16.60
 1,100 16.67 16.67 16.60 0 0 0
18/03/2022
16.74
 25,500 16.39 16.74 16.33 0 0 0
17/03/2022
16.53
 42,100 16.53 16.53 16.53 0 0 0
16/03/2022
16.53
 11,100 16.46 16.60 16.39 0 0 0
15/03/2022
16.46
 7,100 16.67 16.94 16.39 0 0 0
14/03/2022
16.74
 19,700 16.74 16.74 16.39 0 0 0
11/03/2022
16.74
 11,800 16.46 16.74 16.39 0 0 0
10/03/2022
16.74
 21,900 16.39 16.74 16.39 0 0 0
09/03/2022
16.39
 6,900 16.67 16.67 15.98 0 0 0
08/03/2022
16.67
 6,100 16.74 16.74 16.33 0 0 0
07/03/2022
16.74
 3,900 16.94 16.94 16.46 0 0 0
04/03/2022
16.94
 0 16.94 16.94 16.94 0 0 0
03/03/2022
16.94
 33,000 17.08 17.08 16.05 0 0 0
02/03/2022
17.08
 1,400 17.15 17.15 17.08 0 0 0
01/03/2022
17.15
 1,600 17.08 17.15 17.08 0 0 0
28/02/2022
16.94
 744 17.08 17.08 16.94 0 0 0
25/02/2022
17.08
 10,900 16.74 17.08 16.67 0 0 0
24/02/2022
16.67
 16,142 17.08 17.08 16.67 0 500 0.0
23/02/2022
17.08
 6,400 16.94 17.08 16.87 0 0 0
22/02/2022
17.08
 12,200 17.08 17.08 16.94 0 0 0
21/02/2022
17.15
 24,500 16.94 17.15 16.87 0 0 0
18/02/2022
17.08
 4,500 17.08 17.35 16.74 0 0 0
17/02/2022
17.08
 18,900 16.53 17.08 16.53 0 0 0
16/02/2022
16.74
 6,400 17.08 17.08 16.74 0 0 0
15/02/2022
17.08
 48,400 16.26 17.15 15.85 0 1,200 0.0
14/02/2022
16.46
 15,210 16.60 16.60 16.12 0 0 0
11/02/2022
16.46
 10,400 16.60 16.60 16.12 0 0 0
10/02/2022
15.98
 14,900 15.78 15.98 15.78 0 0 0
09/02/2022
15.78
 16,957 15.71 15.78 15.57 0 0 0
08/02/2022
15.71
 8,700 15.57 15.78 15.57 0 0 0
07/02/2022
15.71
 6,800 15.85 15.85 15.51 0 0 0
28/01/2022
15.71
 3,300 15.57 15.71 14.82 0 0 0
27/01/2022
15.85
 313 15.85 15.85 15.85 0 0 0
26/01/2022
15.92
 0 15.92 15.92 15.92 0 0 0
25/01/2022
15.92
 16,200 15.71 15.92 14.89 0 0 0
24/01/2022
15.98
 4,300 15.37 15.98 15.37 0 0 0
21/01/2022
16.33
 4,500 15.57 16.33 15.44 0 0 0
20/01/2022
16.46
 31,800 15.23 16.74 15.23 0 0 0
19/01/2022
15.23
 0 15.23 15.23 15.23 0 0 0
18/01/2022
15.23
 0 15.23 15.23 15.23 0 0 0
17/01/2022
15.23
 400 15.16 15.23 15.16 0 100 0.0
14/01/2022
15.16
 502 15.44 15.44 14.75 0 100 0.0
13/01/2022
14.75
 26,400 15.16 15.16 14.62 0 0 0
12/01/2022
15.57
 200 15.44 15.57 15.44 0 0 0
11/01/2022
15.16
 8,800 15.37 15.51 15.10 0 500 0.0
10/01/2022
15.44
 200 15.51 15.51 15.44 0 0 0
07/01/2022
15.51
 4,300 15.71 15.71 15.16 0 0 0
06/01/2022
15.30
 8,200 15.44 15.44 15.30 0 0 0
05/01/2022
15.44
 10,300 15.10 15.51 15.10 0 3,400 -0.1
04/01/2022
15.37
 2,300 15.10 15.57 15.10 0 0 0
31/12/2021
15.57
 3,600 15.57 15.57 15.16 0 0 0

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