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)
14/04/2021
12.43
 39,000 12.62 12.68 12.36 6,400 4,500 0.0
13/04/2021
12.62
 48,600 12.36 12.74 12.36 300 4,200 -0.1
12/04/2021
12.36
 96,400 12.05 12.43 11.73 0 5,500 -0.1
09/04/2021
12.05
 83,100 11.73 12.05 11.67 0 300 0.0
08/04/2021
11.73
 314,800 11.92 12.05 11.73 19,000 0 0.4
07/04/2021
11.92
 10,800 11.92 11.98 11.92 0 1,000 0.0
06/04/2021
11.92
 12,100 11.92 11.92 11.73 0 3,100 -0.1
05/04/2021
11.92
 12,200 11.92 11.98 11.73 0 300 0.0
02/04/2021
11.92
 3,000 11.92 11.92 11.92 0 0 0
01/04/2021
11.92
 7,600 11.92 11.92 11.67 0 800 0.0
31/03/2021
11.92
 9,800 11.92 11.92 11.67 400 0 0.0
30/03/2021
11.92
 5,500 11.98 11.98 11.79 2,500 700 0.0
29/03/2021
11.98
 26,300 11.79 12.05 11.79 100 5,100 -0.1
26/03/2021
11.79
 11,600 11.73 11.79 11.60 4,900 0 0.1
25/03/2021
11.73
 3,900 11.92 11.92 11.73 3,400 0 0.1
24/03/2021
11.92
 10,600 11.92 11.92 11.41 1,600 300 0.0
23/03/2021
11.92
 2,100 12.05 12.05 11.86 500 100 0.0
22/03/2021
12.05
 54,400 11.79 12.11 11.79 2,300 100 0.0
19/03/2021
11.79
 24,800 11.41 11.79 11.41 18,400 4,500 0.3
18/03/2021
11.41
 3,500 11.48 11.48 11.41 0 500 0.0
17/03/2021
11.48
 8,800 11.35 11.48 11.35 0 2,000 0.0
16/03/2021
11.35
 18,200 11.35 11.35 11.29 900 0 0.0
15/03/2021
11.35
 1,800 11.41 11.41 11.35 0 0 0
12/03/2021
11.41
 2,600 11.41 11.41 11.35 800 0 0.0
11/03/2021
11.41
 2,400 11.29 11.41 11.35 400 0 0.0
10/03/2021
11.29
 13,500 11.22 11.41 11.29 5,900 2,600 0.1
09/03/2021
11.22
 3,800 11.54 11.54 11.10 0 0 0
08/03/2021
11.54
 2,810 11.60 11.60 11.35 1,400 2,000 0.0
05/03/2021
11.60
 2,700 11.60 11.60 11.29 0 900 0.0
04/03/2021
11.60
 3,900 11.98 11.98 11.60 1,000 1,000 0
03/03/2021
11.98
 23,600 11.60 11.98 11.29 6,900 4,000 0.0
02/03/2021
11.60
 30,900 11.29 11.67 11.29 10,600 0 0.2
01/03/2021
11.29
 19,800 10.97 11.29 10.97 15,700 12,500 0.1
26/02/2021
10.97
 1,800 10.97 10.97 10.84 600 0 0.0
25/02/2021
10.97
 1,500 10.97 10.97 10.97 0 0 0
24/02/2021
10.97
 8,400 10.97 10.97 10.84 0 1,800 0.0
23/02/2021
10.97
 2,700 10.97 10.97 10.84 100 0 0.0
22/02/2021
10.97
 5,500 10.78 11.03 10.91 0 0 0
19/02/2021
10.78
 2,800 11.10 11.10 10.72 300 0 0.0
18/02/2021
11.10
 100 10.97 11.10 11.10 0 100 0.0
17/02/2021
10.97
 1,400 10.84 10.97 10.97 1,400 1,400 0
09/02/2021
10.84
 900 10.59 10.84 10.84 0 0 0
08/02/2021
10.59
 1,000 10.78 10.78 10.59 1,000 0 0.0
05/02/2021
10.78
 700 10.78 10.78 10.78 0 0 0
04/02/2021
10.78
 4,800 10.65 10.78 10.46 200 500 0.0
03/02/2021
10.65
 4,700 10.78 10.78 10.65 700 0 0.0
02/02/2021
10.78
 1,200 10.78 10.78 10.65 100 0 0.0
01/02/2021
10.78
 3,000 11.29 11.29 10.78 400 2,000 0.0
29/01/2021
11.29
 3,500 10.40 11.35 10.40 0 0 0
28/01/2021
10.40
 7,000 10.78 10.78 10.40 1,000 600 0.0
27/01/2021
10.78
 4,500 10.78 10.91 10.78 1,500 400 0.0
26/01/2021
10.78
 2,000 10.78 11.35 10.78 700 200 0.0
25/01/2021
10.78
 0 10.78 10.78 10.78 0 0 0
22/01/2021
10.78
 17,900 10.91 11.16 10.78 2,600 1,000 0.0
21/01/2021
10.91
 2,700 10.84 10.91 10.84 800 0 0.0
20/01/2021
10.84
 6,800 10.91 10.91 10.65 1,700 0 0.0
19/01/2021
10.91
 14,600 11.10 11.10 10.65 1,500 0 0.0
18/01/2021
11.10
 12,400 11.16 11.16 10.97 1,100 0 0.0
15/01/2021
11.16
 2,800 11.16 11.16 11.16 300 500 0.0
14/01/2021
11.16
 17,700 11.16 11.35 11.10 500 100 0.0
13/01/2021
11.16
 14,900 11.16 11.22 11.10 100 0 0.0
12/01/2021
11.16
 2,400 11.16 11.29 11.16 0 200 0.0
11/01/2021
11.16
 100 10.97 11.16 11.16 100 0 0.0
08/01/2021
10.97
 14,700 11.22 11.22 10.78 4,500 7,800 -0.1
07/01/2021
11.22
 1,200 11.10 11.22 11.03 600 100 0.0
06/01/2021
11.10
 3,300 11.10 11.22 11.10 100 0 0.0
05/01/2021
11.10
 4,300 10.91 11.10 10.97 300 100 0.0
04/01/2021
10.91
 5,400 10.59 11.10 10.78 100 0 0.0
31/12/2020
10.59
 2,000 10.46 10.65 10.59 0 0 0
30/12/2020
10.46
 1,000 10.46 10.46 10.46 0 0 0
29/12/2020
10.46
 5,700 10.46 10.53 10.46 800 0 0.0
28/12/2020
10.46
 1,300 10.40 10.46 10.40 0 100 0.0
25/12/2020
10.40
 400 10.40 10.40 10.40 0 0 0
24/12/2020
10.40
 1,100 10.46 10.46 10.14 0 200 0.0
23/12/2020
10.46
 3,200 10.40 10.46 10.27 0 200 0.0
22/12/2020
10.40
 2,300 10.27 10.40 10.27 0 100 0.0
21/12/2020
10.27
 2,300 10.27 10.34 10.27 200 100 0.0
18/12/2020
10.27
 3,000 10.34 10.34 10.21 0 0 0
17/12/2020
10.34
 100 10.27 10.34 10.34 0 100 0.0
16/12/2020
10.27
 1,600 10.14 10.27 10.14 800 100 0.0
15/12/2020
10.14
 100 10.08 10.14 10.14 0 0 0
14/12/2020
10.08
 10,900 10.08 10.08 10.02 0 0 0
11/12/2020
10.08
 0 10.08 10.08 10.08 0 0 0
10/12/2020
10.08
 0 10.08 10.08 10.08 0 0 0
09/12/2020
10.08
 7,600 10.08 10.08 10.02 1,500 0 0.0
08/12/2020
10.08
 100 10.08 10.08 10.08 0 100 0.0
07/12/2020
10.08
 8,800 10.02 10.08 10.02 0 0 0
04/12/2020
10.02
 4,000 10.02 10.02 10.02 0 0 0
03/12/2020
10.02
 2,800 10.02 10.02 10.02 2,000 0 0.0
02/12/2020
10.02
 1,700 10.02 10.02 10.02 1,700 0 0.0
01/12/2020
10.02
 0 10.02 10.02 10.02 0 0 0
30/11/2020
10.02
 1,500 10.02 10.02 10.02 1,300 0 0.0
27/11/2020
10.02
 9,200 10.02 10.02 10.02 7,500 0 0.1
26/11/2020
10.02
 1,000 10.02 10.02 10.02 0 0 0
25/11/2020
10.02
 2,100 9.89 10.02 9.89 0 100 0.0
24/11/2020
9.89
 0 9.89 9.89 9.89 0 0 0
23/11/2020
9.89
 1,000 9.89 9.89 9.83 0 0 0
20/11/2020
9.89
 0 9.89 9.89 9.89 0 0 0
19/11/2020
9.89
 300 9.95 9.95 9.64 0 0 0
18/11/2020
9.95
 100 9.95 9.95 9.95 0 0 0

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