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
(2025-11-19) 		-1.10 -5.34% 340,500 0 0
19.50
20.60
19.50
2 tháng
(2025-10-20) 		-2.40 -10.96% 733,600 0 0
19.50
22
19.50
3 tháng
(2025-09-22) 		-6.80 -25.86% 1,095,800 0 0
19.50
26.30
19.50
6 tháng
(2025-06-23) 		-6.40 -24.71% 1,720,500 -1,500 -0.0
19.50
28.40
19.50
12 tháng
(2024-12-24) 		-0.12 -0.63% 2,872,019 -7,500 -0.1
19.50
28.40
19.50
24 tháng
(2024-01-02) 		3.11 18.95% 5,829,598 -210,100 -3.9
16.05
28.40
19.50
36 tháng
(2023-01-04) 		5.48 39.08% 6,749,165 -223,700 -4.2
13.86
28.40
19.50
60 tháng
(2021-01-14) 		7.29 59.68% 13,336,861 -933,710 -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)
27/07/2021
12.78
 0 12.78 12.78 12.78 0 0 0
26/07/2021
12.78
 1,000 12.78 12.78 12.78 0 0 0
23/07/2021
12.78
 5,600 12.78 12.78 12.78 100 0 0.0
22/07/2021
12.78
 100 12.71 12.78 12.78 0 0 0
21/07/2021
12.71
 1,000 12.71 12.71 12.71 0 0 0
20/07/2021
12.71
 1,100 12.71 12.71 12.71 0 0 0
19/07/2021
12.71
 15,600 12.93 12.93 12.33 2,000 0 0.0
16/07/2021
12.93
 5,300 12.33 13.08 12.63 0 0 0
15/07/2021
12.33
 4,000 12.33 12.41 12.33 0 0 0
14/07/2021
12.33
 1,300 12.33 12.33 12.33 0 0 0
13/07/2021
12.33
 50,000 12.33 12.33 12.11 100 300 -0.0
12/07/2021
12.33
 29,800 12.71 12.71 12.33 500 9,700 -0.2
09/07/2021
12.71
 20,300 13.01 13.01 12.71 200 5,300 -0.1
08/07/2021
13.01
 200 13.01 13.01 13.01 0 0 0
07/07/2021
13.01
 2,403 13.01 13.01 13.01 0 500 -0.0
06/07/2021
13.01
 4,300 13.08 13.08 12.71 0 0 0
05/07/2021
13.08
 5,500 13.08 13.08 12.93 0 1,300 -0.0
02/07/2021
13.08
 600 12.86 13.08 13.01 0 0 0
01/07/2021
12.86
 500 12.78 12.86 12.86 0 0 0
30/06/2021
12.78
 7,800 12.78 12.86 12.78 0 0 0
29/06/2021
12.78
 5,000 12.86 12.93 12.71 0 0 0
28/06/2021
12.86
 33,500 12.93 13.01 12.86 400 0 0.0
25/06/2021
12.93
 5,900 12.93 12.93 12.93 0 0 0
24/06/2021
12.93
 1,100 12.93 13.01 12.93 0 0 0
23/06/2021
12.93
 3,400 12.93 13.01 12.93 100 0 0.0
22/06/2021
12.93
 6,800 12.93 13.01 12.93 0 2,400 -0.0
21/06/2021
12.93
 6,300 12.93 13.01 12.93 100 1,900 0
18/06/2021
12.93
 1,400 12.93 12.93 12.86 0 0 0
17/06/2021
12.93
 1,800 12.71 12.93 12.86 1,000 1,500 -0.0
16/06/2021
12.71
 7,000 12.71 12.78 12.71 0 7,000 -0.1
15/06/2021
12.71
 4,200 13.01 13.01 12.71 0 0 0
14/06/2021
13.01
 9,900 12.78 13.08 12.71 0 200 -0.0
11/06/2021
12.78
 7,500 12.63 12.86 12.63 200 0 0.0
10/06/2021
12.63
 9,100 12.86 13.31 12.56 0 0 0
09/06/2021
12.86
 9,100 12.86 12.86 12.71 500 1,800 -0.0
08/06/2021
12.86
 14,300 12.93 12.93 12.86 100 0 0.0
07/06/2021
12.93
 12,900 13.23 13.23 12.93 100 0 0.0
04/06/2021
13.23
 69,300 13.61 13.75 12.86 900 0 0.0
03/06/2021
13.61
 60,400 13.08 13.61 12.86 100 0 0.0
02/06/2021
13.08
 9,300 13.01 13.08 12.93 100 5,500 -0.1
01/06/2021
13.01
 14,500 13.16 13.16 13.01 400 0 0.0
31/05/2021
13.16
 10,100 13.08 13.16 13.01 4,800 0 0.1
28/05/2021
13.08
 27,300 13.01 13.08 13.01 2,000 0 0.0
27/05/2021
13.01
 34,300 13.08 13.08 13.01 5,100 0 0.1
26/05/2021
13.08
 5,100 13.08 13.08 13.01 400 0 0.0
25/05/2021
13.08
 6,800 13.23 13.23 13.08 0 0 0
24/05/2021
13.23
 12,500 13.08 13.23 13.08 500 200 0.0
21/05/2021
13.08
 4,300 13.08 13.08 13.01 1,300 0 0.0
20/05/2021
13.08
 4,400 13.08 13.08 13.08 0 0 0
19/05/2021
13.08
 16,700 13.08 13.08 13.01 3,500 1,200 0.0
18/05/2021
13.08
 15,500 13.16 13.16 13.01 3,700 0 0.1
17/05/2021
13.16
 6,000 13.23 13.23 13.08 0 0 0
14/05/2021
13.23
 3,100 13.16 13.23 13.01 500 0 0.0
13/05/2021
13.16
 10,100 13.08 13.23 13.01 1,500 5,700 -0.1
12/05/2021
13.08
 10,400 13.23 13.23 13.01 2,000 7,500 -0.1
11/05/2021
13.23
 2,400 13.23 13.23 13.01 100 300 -0.0
10/05/2021
13.23
 12,900 13.23 13.23 13.16 0 9,100 -0.2
07/05/2021
13.23
 6,900 13.23 13.23 13.23 1,300 2,900 -0.0
06/05/2021
13.23
 11,400 13.16 13.31 13.16 600 0 0.0
05/05/2021
13.16
 10,500 13.38 13.38 13.08 0 0 0
04/05/2021
13.38
 20,000 13.46 13.46 13.23 9,000 4,000 0.1
29/04/2021
13.46
 4,300 13.75 13.75 13.46 3,000 0 0.1
28/04/2021
13.75
 9,800 13.75 13.83 13.75 4,000 0 0.1
27/04/2021: Cổ tức tiền mặt tỉ lệ: 14%
27/04/2021
13.75
 11,900 13.53 14.43 13.68 4,900 1,000 0.1
26/04/2021
13.53
 57,400 13.60 13.67 13.46 1,400 2,000 -0.0
23/04/2021
13.60
 33,300 13.25 13.67 13.18 0 4,000 -0.1
22/04/2021
13.25
 28,100 13.46 13.46 13.18 0 0 0
20/04/2021
13.46
 6,100 13.46 13.53 13.39 2,300 0 0.0
19/04/2021
13.46
 14,400 13.18 13.46 13.39 0 8,700 -0.2
16/04/2021
13.18
 75,100 13.18 13.53 13.11 400 28,800 -0.5
15/04/2021
13.18
 33,600 13.60 13.67 13.11 3,100 100 0.1
14/04/2021
13.60
 39,000 13.81 13.88 13.53 6,400 4,500 0.0
13/04/2021
13.81
 48,600 13.53 13.95 13.53 300 4,200 -0.1
12/04/2021
13.53
 96,400 13.18 13.60 12.84 0 5,500 -0.1
09/04/2021
13.18
 83,100 12.84 13.18 12.77 0 300 -0.0
08/04/2021
12.84
 314,800 13.04 13.18 12.84 19,000 0 0.4
07/04/2021
13.04
 10,800 13.04 13.11 13.04 0 1,000 -0.0
06/04/2021
13.04
 12,100 13.04 13.04 12.84 0 3,100 -0.1
05/04/2021
13.04
 12,200 13.04 13.11 12.84 0 300 -0.0
02/04/2021
13.04
 3,000 13.04 13.04 13.04 0 0 0
01/04/2021
13.04
 7,600 13.04 13.04 12.77 0 800 -0.0
31/03/2021
13.04
 9,800 13.04 13.04 12.77 400 0 0.0
30/03/2021
13.04
 5,500 13.11 13.11 12.91 2,500 700 0.0
29/03/2021
13.11
 26,300 12.91 13.18 12.91 100 5,100 -0.1
26/03/2021
12.91
 11,600 12.84 12.91 12.70 4,900 0 0.1
25/03/2021
12.84
 3,900 13.04 13.04 12.84 3,400 0 0.1
24/03/2021
13.04
 10,600 13.04 13.04 12.49 1,600 300 0.0
23/03/2021
13.04
 2,100 13.18 13.18 12.98 500 100 0.0
22/03/2021
13.18
 54,400 12.91 13.25 12.91 2,300 100 0.0
19/03/2021
12.91
 24,800 12.49 12.91 12.49 18,400 4,500 0.3
18/03/2021
12.49
 3,500 12.56 12.56 12.49 0 500 -0.0
17/03/2021
12.56
 8,800 12.42 12.56 12.42 0 2,000 -0.0
16/03/2021
12.42
 18,200 12.42 12.42 12.35 900 0 0.0
15/03/2021
12.42
 1,800 12.49 12.49 12.42 0 0 0
12/03/2021
12.49
 2,600 12.49 12.49 12.42 800 0 0.0
11/03/2021
12.49
 2,400 12.35 12.49 12.42 400 0 0.0
10/03/2021
12.35
 13,500 12.28 12.49 12.35 5,900 2,600 0.1
09/03/2021
12.28
 3,800 12.63 12.63 12.14 0 0 0
08/03/2021
12.63
 2,810 12.70 12.70 12.42 1,400 2,000 -0.0
05/03/2021
12.70
 2,700 12.70 12.70 12.35 0 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |