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

15.50
0.30
(1.97%)
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
(2026-08-19) 		0.10 0.66% 82,200 0 0
15
19.90
15.50
2 tháng
(2026-07-20) 		-0.40 -2.56% 163,200 0 0
14.80
19.90
15.50
3 tháng
(2026-06-22) 		-0.79 -4.95% 317,500 0 0
14.80
19.90
15.50
6 tháng
(2026-03-23) 		-1.71 -10.09% 643,600 0 0
13.98
19.90
15.50
12 tháng
(2025-09-23) 		-8.74 -36.51% 2,419,200 -1,700 0.0
13.98
23.94
15.50
24 tháng
(2024-09-30) 		-2.65 -14.83% 4,679,812 -11,200 -0.2
12.94
26.13
15.50
36 tháng
(2023-10-04) 		0.38 2.55% 7,591,377 -221,500 -4.2
12.06
26.13
15.50
60 tháng
(2021-10-14) 		-0.37 -2.41% 10,973,302 -262,210 -5.0
11.20
26.13
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
15.85
 313 15.92 15.92 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 15.98 15.98 14.89 0 0 0
24/01/2022
15.98
 4,300 16.33 16.33 15.37 0 0 0
21/01/2022
16.33
 4,500 16.46 16.46 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 14.75 15.44 14.75 0 100 0.0
13/01/2022
14.75
 26,400 15.57 15.57 14.62 0 0 0
12/01/2022
15.57
 200 15.16 15.57 15.44 0 0 0
11/01/2022
15.16
 8,800 15.44 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 15.30 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 15.37 15.51 15.10 0 3,400 -0.1
04/01/2022
15.37
 2,300 15.57 15.57 15.10 0 0 0
31/12/2021
15.57
 3,600 15.30 15.57 15.16 0 0 0
30/12/2021
15.30
 2,100 15.51 15.51 15.30 0 0 0
29/12/2021
15.51
 700 15.57 15.57 15.37 0 0 0
28/12/2021
15.57
 1,300 15.37 15.64 15.03 0 500 0.0
27/12/2021
15.37
 600 15.51 15.51 15.37 0 0 0
24/12/2021
15.51
 8,500 15.51 15.51 15.03 500 0 0.0
23/12/2021
15.51
 1,700 15.57 15.57 15.16 0 0 0
22/12/2021
15.57
 7,100 15.64 15.71 15.10 0 1,200 0.0
21/12/2021
15.64
 2,700 15.64 15.64 15.23 200 0 0.0
20/12/2021
15.64
 100 15.71 15.71 15.64 0 0 0
17/12/2021
15.71
 8,110 15.57 15.71 15.30 300 0 0.0
16/12/2021
15.57
 3,400 15.57 16.39 15.44 0 0 0
15/12/2021
15.57
 600 15.64 15.64 15.57 0 0 0
14/12/2021
15.64
 5,700 15.64 15.64 15.10 0 0 0
13/12/2021
15.64
 1,600 15.64 15.64 15.64 0 0 0
10/12/2021
15.64
 8,848 15.64 15.71 15.64 0 0 0
09/12/2021
15.64
 3,900 15.57 15.71 15.51 0 0 0
08/12/2021
15.57
 4,100 15.51 15.57 15.30 0 0 0
07/12/2021
15.51
 7,000 15.51 15.51 15.16 0 0 0
06/12/2021
15.51
 11,300 16.05 16.05 15.03 200 0 0.0
03/12/2021
16.05
 12,100 16.05 16.05 15.57 0 0 0
02/12/2021
16.05
 52,800 15.71 16.39 15.51 0 0 0
01/12/2021
15.71
 28,400 15.44 15.71 15.23 0 0 0
30/11/2021
15.44
 41,200 15.23 15.64 15.03 200 0 0.0
29/11/2021
15.23
 5,500 15.37 15.37 15.03 100 0 0.0
26/11/2021
15.37
 7,800 15.23 15.37 15.10 0 500 0.0
25/11/2021
15.23
 14,900 15.51 15.51 15.23 300 0 0.0
24/11/2021
15.51
 13,600 15.51 15.51 15.23 0 2,000 0.0
23/11/2021
15.51
 9,100 15.51 15.51 15.30 500 3,000 -0.1
22/11/2021
15.51
 18,000 15.64 15.64 15.23 100 0 0.0
19/11/2021
15.64
 11,300 15.85 15.85 15.51 0 0 0
18/11/2021
15.85
 13,000 15.98 15.98 15.51 200 0 0.0
17/11/2021
15.98
 13,500 15.78 15.98 15.71 0 0 0
16/11/2021
15.78
 13,500 15.71 16.39 15.71 0 0 0
15/11/2021
15.71
 12,700 15.64 15.71 15.51 0 0 0
12/11/2021
15.64
 28,600 15.64 15.78 15.30 2,100 200 0.0
11/11/2021
15.64
 35,300 15.71 15.78 15.64 0 0 0
10/11/2021
15.71
 17,400 15.71 15.71 15.57 0 0 0
09/11/2021
15.71
 42,500 15.51 15.71 15.44 0 6,600 -0.1
08/11/2021
15.51
 17,700 15.51 15.57 15.44 0 0 0
05/11/2021
15.51
 12,800 15.51 15.51 15.16 200 11,000 -0.2
04/11/2021
15.51
 14,400 15.30 15.51 15.03 0 0 0
03/11/2021
15.30
 19,700 15.51 15.71 15.30 100 200 0.0
02/11/2021
15.51
 37,500 15.51 15.51 15.30 0 0 0
01/11/2021
15.51
 43,500 15.51 15.51 15.30 0 0 0
29/10/2021
15.51
 21,200 15.37 15.51 15.30 1,000 0 0.0
28/10/2021
15.37
 10,600 15.37 15.37 15.10 0 0 0
27/10/2021
15.37
 6,200 15.44 15.71 15.30 1,000 0 0.0
26/10/2021
15.44
 22,700 14.96 15.44 14.89 0 0 0
25/10/2021
14.96
 27,500 14.96 15.57 14.96 0 0 0
22/10/2021
14.96
 34,400 15.03 15.03 14.69 0 6,000 -0.1
21/10/2021
15.03
 7,200 15.03 15.03 14.69 0 0 0
20/10/2021
15.03
 36,700 15.37 15.92 14.75 0 100 0.0
19/10/2021
15.37
 24,600 15.57 15.57 15.03 0 100 0.0
18/10/2021
15.57
 13,200 15.64 15.64 15.37 0 1,100 0
15/10/2021
15.64
 16,000 15.57 16.05 15.30 10,000 1,100 0.2
14/10/2021
15.57
 21,300 15.71 15.98 15.16 0 0 0
13/10/2021
15.71
 59,100 15.23 15.71 15.03 0 0 0
12/10/2021
15.23
 29,900 15.23 15.30 15.16 0 100 0.0
11/10/2021
15.23
 16,300 15.44 15.44 15.10 0 1,000 0.0
08/10/2021
15.44
 34,500 15.37 15.51 14.41 0 2,700 -0.1
07/10/2021
15.37
 9,600 15.51 15.51 15.16 0 0 0
06/10/2021
15.51
 124,000 15.57 15.57 14.89 3,400 700 0.1
05/10/2021
15.57
 59,300 15.44 15.71 15.03 0 8,200 -0.2
04/10/2021
15.44
 61,700 14.69 15.51 14.75 0 5,000 -0.1
01/10/2021
14.69
 42,100 14.75 14.75 14.35 0 20,800 -0.4
30/09/2021
14.75
 46,600 14.75 15.37 14.75 0 1,000 0.0
29/09/2021
14.75
 65,800 13.46 14.75 13.39 0 100 0.0
28/09/2021
13.46
 293,200 13.66 13.66 13.18 22,000 256,100 -4.6
27/09/2021
13.66
 41,600 14.35 14.35 13.66 0 31,000 -0.6
24/09/2021
14.35
 27,400 14.69 14.75 14.35 1,100 17,000 -0.3
23/09/2021
14.69
 158,500 14.35 14.82 14.41 1,500 145,000 -3.1
22/09/2021
14.35
 146,900 14.35 14.41 14.28 0 140,800 -3.0
21/09/2021
14.35
 36,200 14.48 14.48 14.21 300 26,700 -0.6
20/09/2021
14.48
 44,700 14.69 14.69 14.41 3,200 33,000 -0.6
17/09/2021
14.69
 50,200 15.71 15.71 14.62 0 27,400 -0.6
16/09/2021
15.71
 31,202 15.30 16.74 14.89 5,700 0 0.1
15/09/2021
15.30
 10,800 15.37 15.37 14.96 0 300 0
14/09/2021
15.37
 37,200 15.23 15.71 15.03 3,000 2,900 0.0
13/09/2021
15.23
 51,200 14.48 15.44 14.48 0 1,600 0.0
10/09/2021
14.48
 52,900 13.46 14.48 13.53 0 3,000 -0.1
09/09/2021
13.46
 1,600 13.59 13.66 12.98 0 0 0

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