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)
08/09/2021
13.59
 10,800 13.59 13.66 13.18 0 0 0
07/09/2021
13.59
 20,848 13.59 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 13.39 13.39 12.98 0 0 0
30/08/2021
13.39
 11,300 13.18 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 13.12 13.66 13.12 200 500 0.0
25/08/2021
13.12
 19,449 12.77 13.66 12.91 0 100 0.0
24/08/2021
12.77
 24,600 12.30 13.32 12.36 0 1,800 0.0
23/08/2021
12.30
 1,200 12.23 12.30 11.95 0 0 0
20/08/2021
12.23
 24,700 12.30 12.50 12.23 200 500 0.0
19/08/2021
12.30
 8,500 12.23 12.30 12.23 0 0 0
18/08/2021
12.23
 3,300 12.23 12.30 12.23 400 0 0.0
17/08/2021
12.23
 16,600 12.23 12.43 12.23 0 0 0
16/08/2021
12.23
 3,400 12.23 12.30 12.16 0 0 0
13/08/2021
12.23
 1,000 12.23 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 12.36 12.36 12.23 0 0 0
10/08/2021
12.36
 7,500 12.43 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
06/08/2021
11.95
 1,500 11.95 11.95 11.95 0 0 0
05/08/2021
11.95
 8,900 11.89 11.95 11.89 0 1,300 0.0
04/08/2021
11.89
 1,500 11.89 11.89 11.82 0 300 0.0
03/08/2021
11.89
 3,000 11.89 11.89 11.75 0 0 0
02/08/2021
11.89
 13,400 11.75 11.89 11.68 0 0 0
30/07/2021
11.75
 800 11.75 11.82 11.75 0 0 0
29/07/2021
11.75
 900 11.82 11.82 11.75 200 0 0.0
28/07/2021
11.82
 800 11.68 11.89 11.75 0 0 0
27/07/2021
11.68
 0 11.68 11.68 11.68 0 0 0
26/07/2021
11.68
 1,000 11.68 11.68 11.68 0 0 0
23/07/2021
11.68
 5,600 11.68 11.68 11.68 100 0 0.0
22/07/2021
11.68
 100 11.61 11.68 11.68 0 0 0
21/07/2021
11.61
 1,000 11.61 11.61 11.61 0 0 0
20/07/2021
11.61
 1,100 11.61 11.61 11.61 0 0 0
19/07/2021
11.61
 15,600 11.82 11.82 11.27 2,000 0 0.0
16/07/2021
11.82
 5,300 11.27 11.95 11.54 0 0 0
15/07/2021
11.27
 4,000 11.27 11.34 11.27 0 0 0
14/07/2021
11.27
 1,300 11.27 11.27 11.27 0 0 0
13/07/2021
11.27
 50,000 11.27 11.27 11.07 100 300 0.0
12/07/2021
11.27
 29,800 11.61 11.61 11.27 500 9,700 -0.2
09/07/2021
11.61
 20,300 11.89 11.89 11.61 200 5,300 -0.1
08/07/2021
11.89
 200 11.89 11.89 11.89 0 0 0
07/07/2021
11.89
 2,403 11.89 11.89 11.89 0 500 0.0
06/07/2021
11.89
 4,300 11.95 11.95 11.61 0 0 0
05/07/2021
11.95
 5,500 11.95 11.95 11.82 0 1,300 0.0
02/07/2021
11.95
 600 11.75 11.95 11.89 0 0 0
01/07/2021
11.75
 500 11.68 11.75 11.75 0 0 0
30/06/2021
11.68
 7,800 11.68 11.75 11.68 0 0 0
29/06/2021
11.68
 5,000 11.75 11.82 11.61 0 0 0
28/06/2021
11.75
 33,500 11.82 11.89 11.75 400 0 0.0
25/06/2021
11.82
 5,900 11.82 11.82 11.82 0 0 0
24/06/2021
11.82
 1,100 11.82 11.89 11.82 0 0 0
23/06/2021
11.82
 3,400 11.82 11.89 11.82 100 0 0.0
22/06/2021
11.82
 6,800 11.82 11.89 11.82 0 2,400 0.0
21/06/2021
11.82
 6,300 11.82 11.89 11.82 100 1,900 0
18/06/2021
11.82
 1,400 11.82 11.82 11.75 0 0 0
17/06/2021
11.82
 1,800 11.61 11.82 11.75 1,000 1,500 0.0
16/06/2021
11.61
 7,000 11.61 11.68 11.61 0 7,000 -0.1
15/06/2021
11.61
 4,200 11.89 11.89 11.61 0 0 0
14/06/2021
11.89
 9,900 11.68 11.95 11.61 0 200 0.0
11/06/2021
11.68
 7,500 11.54 11.75 11.54 200 0 0.0
10/06/2021
11.54
 9,100 11.75 12.16 11.48 0 0 0
09/06/2021
11.75
 9,100 11.75 11.75 11.61 500 1,800 0.0
08/06/2021
11.75
 14,300 11.82 11.82 11.75 100 0 0.0
07/06/2021
11.82
 12,900 12.09 12.09 11.82 100 0 0.0
04/06/2021
12.09
 69,300 12.43 12.57 11.75 900 0 0.0
03/06/2021
12.43
 60,400 11.95 12.43 11.75 100 0 0.0
02/06/2021
11.95
 9,300 11.89 11.95 11.82 100 5,500 -0.1
01/06/2021
11.89
 14,500 12.02 12.02 11.89 400 0 0.0
31/05/2021
12.02
 10,100 11.95 12.02 11.89 4,800 0 0.1
28/05/2021
11.95
 27,300 11.89 11.95 11.89 2,000 0 0.0
27/05/2021
11.89
 34,300 11.95 11.95 11.89 5,100 0 0.1
26/05/2021
11.95
 5,100 11.95 11.95 11.89 400 0 0.0
25/05/2021
11.95
 6,800 12.09 12.09 11.95 0 0 0
24/05/2021
12.09
 12,500 11.95 12.09 11.95 500 200 0.0
21/05/2021
11.95
 4,300 11.95 11.95 11.89 1,300 0 0.0
20/05/2021
11.95
 4,400 11.95 11.95 11.95 0 0 0
19/05/2021
11.95
 16,700 11.95 11.95 11.89 3,500 1,200 0.0
18/05/2021
11.95
 15,500 12.02 12.02 11.89 3,700 0 0.1
17/05/2021
12.02
 6,000 12.09 12.09 11.95 0 0 0
14/05/2021
12.09
 3,100 12.02 12.09 11.89 500 0 0.0
13/05/2021
12.02
 10,100 11.95 12.09 11.89 1,500 5,700 -0.1
12/05/2021
11.95
 10,400 12.09 12.09 11.89 2,000 7,500 -0.1
11/05/2021
12.09
 2,400 12.09 12.09 11.89 100 300 0.0
10/05/2021
12.09
 12,900 12.09 12.09 12.02 0 9,100 -0.2
07/05/2021
12.09
 6,900 12.09 12.09 12.09 1,300 2,900 0.0
06/05/2021
12.09
 11,400 12.02 12.16 12.02 600 0 0.0
05/05/2021
12.02
 10,500 12.23 12.23 11.95 0 0 0
04/05/2021
12.23
 20,000 12.30 12.30 12.09 9,000 4,000 0.1
29/04/2021
12.30
 4,300 12.57 12.57 12.30 3,000 0 0.1
28/04/2021
12.57
 9,800 12.57 12.64 12.57 4,000 0 0.1
27/04/2021: Cổ tức tiền mặt tỉ lệ: 14%
27/04/2021
12.57
 11,900 12.36 13.18 12.50 4,900 1,000 0.1
26/04/2021
12.36
 57,400 12.43 12.49 12.30 1,400 2,000 0.0
23/04/2021
12.43
 33,300 12.11 12.49 12.05 0 4,000 -0.1
22/04/2021
12.11
 28,100 12.30 12.30 12.05 0 0 0
20/04/2021
12.30
 6,100 12.30 12.36 12.24 2,300 0 0.0
19/04/2021
12.30
 14,400 12.05 12.30 12.24 0 8,700 -0.2
16/04/2021
12.05
 75,100 12.05 12.36 11.98 400 28,800 -0.5
15/04/2021
12.05
 33,600 12.43 12.49 11.98 3,100 100 0.1

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