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)
17/11/2020
9.95
 5,100 9.95 9.95 9.83 5,000 0 0.1
16/11/2020
9.95
 500 9.76 9.95 9.95 0 0 0
13/11/2020
9.76
 0 9.76 9.76 9.76 0 0 0
12/11/2020
9.76
 600 9.64 9.76 9.51 0 0 0
11/11/2020
9.64
 0 9.64 9.64 9.64 0 0 0
10/11/2020
9.64
 5,900 9.51 9.64 9.64 3,500 0 0.1
09/11/2020
9.51
 500 9.51 9.51 9.51 0 0 0
06/11/2020
9.51
 2,000 9.38 9.51 9.51 0 0 0
05/11/2020
9.38
 0 9.38 9.38 9.38 0 0 0
04/11/2020
9.38
 0 9.38 9.38 9.38 0 0 0
03/11/2020
9.38
 88,200 10.08 10.08 9.19 87,900 87,900 0
02/11/2020
10.08
 100 9.19 10.08 10.08 100 0 0.0
30/10/2020
9.19
 5,000 9.38 9.38 9.19 0 5,000 -0.1
29/10/2020
9.38
 3,300 9.19 9.38 9.19 0 0 0
28/10/2020
9.19
 9,500 8.88 9.26 8.88 0 4,100 -0.1
27/10/2020
8.88
 1,500 9.51 9.51 8.88 0 1,500 0.0
26/10/2020
9.51
 1,600 9.51 9.70 9.51 0 500 0.0
23/10/2020
9.51
 2,000 9.57 9.57 9.51 2,000 0 0.0
22/10/2020
9.57
 300 9.64 9.64 9.57 0 200 0.0
21/10/2020
9.64
 5,200 9.51 9.64 9.64 0 5,200 -0.1
20/10/2020
9.51
 15,500 9.45 9.51 9.45 0 3,900 -0.1
19/10/2020
9.45
 6,500 9.19 9.45 9.19 1,000 0 0.0
16/10/2020
9.19
 800 8.75 9.19 8.75 200 0 0.0
15/10/2020
8.75
 0 8.75 8.75 8.75 0 0 0
14/10/2020
8.75
 1,500 8.69 8.75 8.75 0 0 0
13/10/2020
8.69
 0 8.69 8.69 8.69 0 0 0
12/10/2020
8.69
 28,600 9.45 9.45 8.62 0 15,100 -0.2
09/10/2020
9.45
 100 9.19 9.45 9.45 0 0 0
08/10/2020
9.19
 0 9.19 9.19 9.19 0 0 0
07/10/2020
9.19
 1,100 9.45 9.45 9.19 300 0 0.0
06/10/2020
9.45
 100 9.13 9.45 9.45 0 0 0
05/10/2020
9.13
 3,400 9.13 9.13 9.13 200 3,400 0.0
02/10/2020
9.13
 100 9.13 9.13 9.13 100 100 0
01/10/2020
9.13
 200 9.13 9.13 9.13 0 200 0.0
30/09/2020
9.13
 4,700 9.13 9.13 8.88 0 600 0.0
29/09/2020
9.13
 0 9.13 9.13 9.13 0 0 0
28/09/2020
9.13
 300 8.88 9.13 9.00 0 100 0.0
25/09/2020
8.88
 0 8.88 8.88 8.88 0 0 0
24/09/2020
8.88
 4,200 9.19 9.19 8.88 0 4,200 -0.1
23/09/2020
9.19
 0 9.19 9.19 9.19 0 0 0
22/09/2020
9.19
 300 9.19 9.19 9.19 0 300 0.0
21/09/2020
9.19
 1,500 9.19 9.19 9.19 0 200 0.0
18/09/2020
9.19
 400 9.19 9.19 9.19 0 0 0
17/09/2020
9.19
 700 9.19 9.19 9.19 0 0 0
16/09/2020
9.19
 0 9.19 9.19 9.19 0 0 0
15/09/2020
9.19
 100 9.19 9.19 9.19 0 0 0
14/09/2020
9.19
 0 9.19 9.19 9.19 0 0 0
11/09/2020
9.19
 0 9.19 9.19 9.19 0 0 0
10/09/2020
9.19
 0 9.19 9.19 9.19 0 0 0
09/09/2020
9.19
 0 9.19 9.19 9.19 0 0 0
08/09/2020
9.19
 0 9.19 9.19 9.19 0 0 0
07/09/2020
9.19
 0 9.19 9.19 9.19 0 0 0
04/09/2020
9.19
 100 8.81 9.19 9.19 0 0 0
03/09/2020
8.81
 0 8.81 8.81 8.81 0 0 0
01/09/2020
8.81
 500 9.19 9.19 8.81 0 0 0
31/08/2020
9.19
 0 9.19 9.19 9.19 0 0 0
28/08/2020
9.19
 202 9.19 9.19 9.19 0 100 0.0
27/08/2020
9.19
 0 9.19 9.19 9.19 0 0 0
26/08/2020
9.19
 100 8.88 9.19 9.19 0 0 0
25/08/2020
8.88
 0 8.88 8.88 8.88 0 0 0
24/08/2020
8.88
 0 8.88 8.88 8.88 0 0 0
21/08/2020
8.88
 0 8.88 8.88 8.88 0 0 0
20/08/2020
8.88
 1,400 8.88 8.88 8.88 0 1,300 0.0
19/08/2020
8.88
 0 8.88 8.88 8.88 0 0 0
18/08/2020
8.88
 600 8.88 8.88 8.88 100 0 0.0
17/08/2020
8.88
 0 8.88 8.88 8.88 0 0 0
14/08/2020
8.88
 1,600 8.88 8.88 8.88 0 1,600 0.0
13/08/2020
8.88
 2,100 8.88 8.88 8.88 0 0 0
12/08/2020
8.88
 3,000 8.94 8.94 8.88 0 1,900 0.0
11/08/2020
8.94
 300 8.88 9.00 8.94 300 300 0
10/08/2020
8.88
 1,300 8.88 8.88 8.88 0 1,300 0.0
07/08/2020
8.88
 8,200 9.13 9.13 8.88 0 7,400 -0.1
06/08/2020
9.13
 0 9.13 9.13 9.13 0 0 0
05/08/2020
9.13
 100 8.81 9.13 9.13 0 100 0.0
04/08/2020
8.81
 0 8.81 8.81 8.81 0 0 0
03/08/2020
8.81
 100 8.24 8.81 8.81 0 100 0.0
31/07/2020
8.24
 4,000 8.24 8.24 8.24 0 0 0
30/07/2020
8.24
 2,000 8.69 8.69 8.24 0 0 0
29/07/2020
8.69
 0 8.69 8.69 8.69 0 0 0
28/07/2020
8.69
 0 8.69 8.69 8.69 0 0 0
27/07/2020
8.69
 900 8.81 8.81 8.69 0 900 0.0
24/07/2020
8.81
 300 8.81 8.81 8.75 0 100 0.0
23/07/2020
8.81
 100 8.81 8.81 8.81 0 100 0.0
22/07/2020
8.81
 100 8.81 8.81 8.81 0 100 0.0
21/07/2020
8.81
 0 8.81 8.81 8.81 0 0 0
20/07/2020
8.81
 200 8.81 8.81 8.81 0 200 0.0
17/07/2020
8.81
 200 8.81 8.88 8.81 0 200 0.0
16/07/2020
8.81
 6,000 8.88 8.88 8.81 0 5,300 -0.1
15/07/2020
8.88
 0 8.88 8.88 8.88 0 0 0
14/07/2020
8.88
 100 8.75 8.88 8.88 0 0 0
13/07/2020
8.75
 3,600 8.75 8.88 8.75 500 1,600 0.0
10/07/2020
8.75
 8,100 8.88 8.88 8.75 3,000 8,100 -0.1
09/07/2020
8.88
 1,600 9.00 9.00 8.88 0 1,600 0.0
08/07/2020
9.00
 200 8.88 9.00 9.00 200 0 0.0
07/07/2020
8.88
 100 8.88 8.88 8.88 0 0 0
06/07/2020
8.88
 5,400 8.88 8.88 8.88 0 5,000 -0.1
03/07/2020
8.88
 5,000 8.75 8.88 8.69 2,400 200 0.0
02/07/2020
8.75
 1,000 8.88 8.88 8.75 0 0 0
01/07/2020
8.88
 2,000 8.69 8.88 8.88 0 2,000 0.0
30/06/2020
8.69
 3,200 8.88 8.88 8.69 500 0 0.0

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