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)
30/12/2021
15.30
 2,100 15.30 15.30 15.30 0 0 0
29/12/2021
15.51
 700 15.37 15.51 15.37 0 0 0
28/12/2021
15.57
 1,300 15.03 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 15.16 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 15.10 15.71 15.10 0 1,200 0.0
21/12/2021
15.64
 2,700 15.44 15.64 15.23 200 0 0.0
20/12/2021
15.64
 100 15.64 15.64 15.64 0 0 0
17/12/2021
15.71
 8,110 15.37 15.71 15.30 300 0 0.0
16/12/2021
15.57
 3,401 16.39 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 15.16 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 15.51 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 15.16 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 15.37 15.71 15.23 0 0 0
30/11/2021
15.44
 41,200 15.37 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 15.30 15.51 15.23 0 2,000 0.0
23/11/2021
15.51
 9,100 15.37 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 15.57 15.85 15.51 0 0 0
18/11/2021
15.85
 13,000 15.85 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 16.39 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 15.78 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 15.64 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 15.37 15.51 15.16 200 11,000 -0.2
04/11/2021
15.51
 14,400 15.03 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
25/10/2021
14.96
 27,500 14.96 15.57 14.96 0 0 0
22/10/2021
14.96
 34,400 14.75 14.96 14.69 0 6,000 -0.1
21/10/2021
15.03
 7,200 14.69 15.03 14.69 0 0 0
20/10/2021
15.03
 36,700 15.92 15.92 14.75 0 100 0.0
19/10/2021
15.37
 24,600 15.16 15.57 15.03 0 100 0.0
18/10/2021
15.57
 13,245 15.64 15.64 15.37 0 0 0
15/10/2021
15.64
 16,000 15.44 16.05 15.30 10,000 1,100 0.2
14/10/2021
15.57
 21,300 15.98 15.98 15.16 0 0 0
13/10/2021
15.71
 59,100 15.10 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 14.41 15.51 14.41 0 2,700 -0.1
07/10/2021
15.37
 9,600 15.37 15.37 15.16 0 0 0
06/10/2021
15.51
 124,000 15.10 15.51 14.89 3,400 700 0.1
05/10/2021
15.57
 59,300 15.71 15.71 15.03 0 8,200 -0.2
04/10/2021
15.44
 61,700 15.03 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 15.37 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 14.75 14.75 14.35 1,100 17,000 -0.3
23/09/2021
14.69
 158,500 14.41 14.82 14.41 1,500 145,000 -3.1
22/09/2021
14.35
 146,900 14.41 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 16.39 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 15.16 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 13.66 14.48 13.53 0 3,000 -0.1
09/09/2021
13.46
 1,600 13.66 13.66 12.98 0 0 0
08/09/2021
13.59
 10,800 13.18 13.66 13.18 0 0 0
07/09/2021
13.59
 20,848 13.66 13.94 13.53 0 0 0
06/09/2021
13.59
 25,200 13.18 13.66 13.18 0 1,500 0.0
01/09/2021
13.18
 3,500 13.39 13.39 13.12 0 0 0
31/08/2021
13.39
 11,901 13.25 13.39 12.98 0 0 0
30/08/2021
13.39
 11,300 13.25 13.39 12.98 0 1,000 0.0
27/08/2021
13.18
 8,100 13.53 13.53 13.18 0 0 0
26/08/2021
13.53
 27,448 13.32 13.66 13.12 200 500 0.0
25/08/2021
13.12
 19,449 12.91 13.66 12.91 0 100 0.0
24/08/2021
12.77
 24,600 12.36 13.32 12.36 0 1,800 0.0
23/08/2021
12.30
 1,200 11.95 12.30 11.95 0 0 0
19/08/2021
12.30
 8,500 12.30 12.30 12.23 0 0 0
18/08/2021
12.23
 3,300 12.30 12.30 12.23 400 0 0.0
17/08/2021
12.23
 16,600 12.36 12.43 12.23 0 0 0
16/08/2021
12.23
 3,400 12.30 12.30 12.16 0 0 0
13/08/2021
12.23
 1,000 12.30 12.30 12.23 0 200 0.0
12/08/2021
12.23
 2,700 12.23 12.30 12.23 0 0 0
11/08/2021
12.23
 700 12.30 12.30 12.23 0 0 0
10/08/2021
12.36
 7,500 12.50 12.50 12.36 5,000 0 0.1
09/08/2021
12.43
 13,719 11.95 12.98 11.95 0 100 0.0

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