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

21
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
(2024-08-21) 		-0.10 -0.47% 140,200 -300 -0.0
21
21.40
21
2 tháng
(2024-07-22) 		-1 -4.55% 281,100 -600 -0.0
21
22.10
21
3 tháng
(2024-06-24) 		-0.70 -3.23% 419,600 -600 -0.0
20.80
22.20
21
6 tháng
(2024-03-25) 		3.10 17.34% 1,808,600 -6,800 -0.1
17.90
22.20
21
12 tháng
(2023-09-26) 		2.82 15.53% 2,823,700 -204,700 -3.8
17.15
22.20
21
24 tháng
(2022-10-03) 		3.69 21.31% 3,921,097 -216,510 -4.1
13.33
22.20
21
36 tháng
(2021-10-06) 		2.67 14.55% 6,437,783 -246,510 -4.7
13.33
22.20
21
60 tháng
(2019-10-17) 		9.02 75.29% 11,089,276 -1,512,610 -27.1
9.74
22.20
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
11.23
 400 11.37 11.37 11.16 0 0 0
14/02/2019
11.37
 1,000 11.44 11.44 11.23 0 0 0
13/02/2019
11.44
 900 11.50 11.50 11.30 600 0 0.0
12/02/2019
11.50
 850 11.30 11.57 11.30 700 0 0.0
11/02/2019
11.30
 1,700 11.10 11.78 11.16 400 0 0.0
01/02/2019
11.10
 1,500 11.23 11.23 11.10 600 0 0.0
31/01/2019
11.23
 150 11.10 11.23 11.23 0 0 0
30/01/2019
11.10
 1,900 11.03 11.16 11.10 400 0 0.0
29/01/2019
11.03
 100 11.03 11.03 11.03 0 0 0
28/01/2019
11.03
 700 11.03 11.03 11.03 0 0 0
25/01/2019
11.03
 700 11.03 11.10 11.03 0 0 0
24/01/2019
11.03
 1,000 11.10 11.10 10.75 0 0 0
23/01/2019
11.10
 0 11.10 11.10 11.10 0 0 0
22/01/2019
11.10
 405 11.10 11.10 11.10 0 5 -0.0
21/01/2019
11.10
 703 11.16 11.16 10.89 100 0 0.0
18/01/2019
11.16
 4,900 11.23 11.23 10.89 100 200 -0.0
17/01/2019
11.23
 100 11.23 11.23 11.23 0 0 0
16/01/2019
11.23
 800 11.37 11.37 10.96 100 0 0.0
15/01/2019
11.37
 100 11.37 11.37 11.37 0 0 0
14/01/2019
11.37
 400 11.44 11.44 11.37 0 0 0
11/01/2019
11.44
 0 11.44 11.44 11.44 0 0 0
10/01/2019
11.44
 2,300 11.03 11.50 10.96 200 2,000 -0.0
09/01/2019
11.03
 1,700 11.44 11.44 11.03 0 1,600 -0.0
08/01/2019
11.44
 300 11.64 11.64 11.44 0 0 0
07/01/2019
11.64
 1,500 11.50 11.64 11.64 1,500 1,100 0.0
04/01/2019
11.50
 200 11.57 11.57 11.50 0 0 0
03/01/2019
11.57
 100 11.64 11.64 11.57 0 0 0
02/01/2019
11.64
 200 11.71 11.71 11.64 0 0 0
28/12/2018: Cổ tức tiền mặt tỉ lệ: 16%
28/12/2018
11.71
 1,700 11.57 11.91 11.71 100 0 0.0
27/12/2018
11.57
 6,100 11.57 11.63 11.57 0 2,100 -0.0
26/12/2018
11.57
 1,100 11.51 11.63 11.57 700 600 0.0
25/12/2018
11.51
 3,000 11.63 11.63 11.01 200 100 0.0
24/12/2018
11.63
 0 11.63 11.63 11.63 0 0 0
21/12/2018
11.63
 0 11.63 11.63 11.63 0 0 0
20/12/2018
11.63
 3,100 11.70 11.70 11.32 1,700 0 0.0
19/12/2018
11.70
 100 11.32 11.70 11.70 100 0 0.0
18/12/2018
11.32
 4,700 11.51 11.51 11.20 4,500 0 0.1
17/12/2018
11.51
 9,200 11.51 11.51 11.20 5,200 8,000 -0.1
14/12/2018
11.51
 5,100 11.32 11.57 11.20 800 0 0.0
13/12/2018
11.32
 100 11.63 11.63 11.32 0 0 0
12/12/2018
11.63
 0 11.63 11.63 11.63 0 0 0
11/12/2018
11.63
 0 11.63 11.63 11.63 0 0 0
10/12/2018
11.63
 0 11.63 11.63 11.63 0 0 0
07/12/2018
11.63
 1,000 11.38 11.63 11.20 700 0 0.0
06/12/2018
11.38
 500 11.45 11.70 11.38 500 0 0.0
05/12/2018
11.45
 2,300 11.38 11.45 11.07 200 0 0.0
04/12/2018
11.38
 2,700 11.01 11.45 11.01 2,200 0 0.0
03/12/2018
11.01
 1,000 11.82 11.82 11.01 0 0 0
30/11/2018
11.82
 6,400 11.45 11.82 11.32 1,200 0 0.0
29/11/2018
11.45
 1,800 11.51 11.51 10.89 1,200 0 0.0
28/11/2018
11.51
 2,100 11.26 11.57 10.89 1,200 0 0.0
27/11/2018
11.26
 500 11.32 11.82 11.26 400 0 0.0
26/11/2018
11.32
 0 11.32 11.32 11.32 0 0 0
23/11/2018
11.32
 0 11.32 11.32 11.32 0 0 0
22/11/2018
11.32
 300 11.20 11.51 11.32 100 0 0.0
21/11/2018
11.20
 2,300 11.01 11.38 11.01 2,100 0 0.0
20/11/2018
11.01
 1,700 11.51 11.51 11.01 0 0 0
19/11/2018
11.51
 100 11.26 11.51 11.51 100 0 0.0
16/11/2018
11.26
 1,000 11.57 11.57 10.89 600 0 0.0
15/11/2018
11.57
 0 11.57 11.57 11.57 0 0 0
14/11/2018
11.57
 0 11.57 11.57 11.57 0 0 0
13/11/2018
11.57
 0 11.57 11.57 11.57 0 0 0
12/11/2018
11.57
 200 11.20 11.57 11.32 200 0 0.0
09/11/2018
11.20
 100 11.57 11.57 11.20 0 0 0
08/11/2018
11.57
 0 11.57 11.57 11.57 0 0 0
07/11/2018
11.57
 100 11.32 11.57 11.57 100 0 0.0
06/11/2018
11.32
 1,500 11.20 11.45 10.89 1,000 0 0.0
05/11/2018
11.20
 800 11.32 12.13 11.20 600 0 0.0
02/11/2018
11.32
 0 11.32 11.32 11.32 0 0 0
01/11/2018
11.32
 300 11.32 11.32 11.14 100 0 0.0
31/10/2018
11.32
 600 11.32 11.32 10.89 100 0 0.0
30/10/2018
11.32
 0 11.32 11.32 11.32 0 0 0
29/10/2018
11.32
 0 11.32 11.32 11.32 0 0 0
26/10/2018
11.32
 1,400 11.20 11.45 11.14 1,400 0 0.0
25/10/2018
11.20
 200 11.20 11.45 11.20 100 0 0.0
24/10/2018
11.20
 1,200 11.20 11.57 11.07 500 300 0.0
23/10/2018
11.20
 2,000 11.51 11.51 11.20 0 0 0
22/10/2018
11.51
 0 11.51 11.51 11.51 0 0 0
19/10/2018
11.51
 0 11.51 11.51 11.51 0 0 0
18/10/2018
11.51
 0 11.51 11.51 11.51 0 0 0
17/10/2018
11.51
 100 11.14 11.51 11.51 100 0 0.0
16/10/2018
11.14
 100 11.38 11.38 11.14 100 0 0.0
15/10/2018
11.38
 8,100 11.20 11.38 10.58 100 2,500 -0.0
12/10/2018
11.20
 0 11.20 11.20 11.20 0 0 0
11/10/2018
11.20
 500 11.14 11.20 11.07 100 0 0.0
10/10/2018
11.14
 100 11.32 11.32 11.14 100 0 0.0
09/10/2018
11.32
 100 11.01 11.32 11.32 100 0 0.0
08/10/2018
11.01
 300 11.20 11.20 11.01 100 0 0.0
05/10/2018
11.20
 4,500 11.20 11.20 11.20 4,500 0 0.1
04/10/2018
11.20
 0 11.20 11.20 11.20 0 0 0
03/10/2018
11.20
 18,300 11.32 11.32 10.58 4,000 0 0.1
02/10/2018
11.32
 400 11.20 11.45 11.20 200 0 0.0
01/10/2018
11.20
 8,400 11.63 11.63 11.20 5,400 0 0.1
28/09/2018
11.63
 5,300 11.82 11.82 11.20 3,700 0 0.1
27/09/2018
11.82
 7,900 11.45 12.13 11.20 7,700 1,700 0.1
26/09/2018
11.45
 100 11.20 11.45 11.45 100 0 0.0
25/09/2018
11.20
 5,900 11.20 11.20 11.01 2,700 0 0.0
24/09/2018
11.20
 100 11.01 11.20 11.20 100 0 0.0
21/09/2018
11.01
 600 11.01 11.32 11.01 600 500 0.0
20/09/2018
11.01
 2,100 11.14 11.14 10.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |