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

16.30
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
(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)
28/05/2020
8.88
 8,500 8.88 8.88 8.88 8,500 8,500 0
27/05/2020
8.88
 8,300 9.32 9.32 8.88 0 0 0
26/05/2020
9.13
 100 9.13 9.13 9.13 100 0 0.0
25/05/2020
9.00
 100 9.00 9.00 9.00 100 100 0
22/05/2020
8.94
 2,000 8.88 8.94 8.88 0 1,600 0.0
21/05/2020
8.88
 3,600 8.88 9.32 8.88 1,400 3,600 0.0
20/05/2020
9.26
 1,300 9.38 9.38 8.88 0 1,300 0.0
19/05/2020
8.81
 0 8.81 8.81 8.81 0 0 0
18/05/2020
8.81
 0 8.81 8.81 8.81 0 0 0
15/05/2020
8.81
 3,600 8.94 8.94 8.81 2,500 0 0.0
14/05/2020
8.81
 200 8.69 8.81 8.69 100 100 0
13/05/2020
8.94
 1,000 8.94 8.94 8.94 1,000 0 0.0
12/05/2020
8.94
 0 8.94 8.94 8.94 0 0 0
11/05/2020
8.94
 1,000 8.94 8.94 8.94 0 0 0
08/05/2020
8.88
 400 9.13 9.13 8.88 100 0 0.0
07/05/2020
9.13
 100 9.13 9.13 9.13 0 0 0
06/05/2020
9.13
 10 9.13 9.13 9.13 0 0 0
05/05/2020
9.13
 100 9.13 9.13 9.13 100 0 0.0
04/05/2020
9.00
 2 9.00 9.00 9.00 0 0 0
29/04/2020
9.00
 400 8.94 9.00 8.94 100 0 0.0
28/04/2020
9.83
 3,600 8.81 9.83 8.62 800 1,900 0.0
27/04/2020
9.00
 4,500 8.88 9.00 8.62 0 0 0
24/04/2020
8.88
 100 8.88 8.88 8.88 0 0 0
23/04/2020
8.88
 100 8.88 8.88 8.88 0 0 0
22/04/2020
9.19
 0 9.19 9.19 9.19 0 0 0
21/04/2020
9.19
 0 9.19 9.19 9.19 0 0 0
20/04/2020
9.19
 1,100 8.94 9.19 8.94 200 0 0.0
17/04/2020
9.38
 100 9.38 9.38 9.38 0 0 0
16/04/2020
8.88
 0 8.88 8.88 8.88 0 0 0
15/04/2020
8.88
 600 8.88 8.88 8.88 0 0 0
14/04/2020
9.13
 0 9.13 9.13 9.13 0 0 0
13/04/2020
9.13
 100 9.13 9.13 9.13 100 100 0
10/04/2020
9.13
 0 9.13 9.13 9.13 0 0 0
09/04/2020
9.13
 135,100 9.13 9.13 9.13 0 133,600 -1.9
08/04/2020
9.13
 385,500 8.88 9.13 8.88 0 383,300 -5.5
07/04/2020
8.88
 0 8.88 8.88 8.88 0 0 0
06/04/2020
8.88
 2,000 8.81 8.88 8.81 0 1,000 0.0
03/04/2020
8.81
 200 8.81 8.81 8.81 0 0 0
01/04/2020
8.50
 2,900 8.56 8.56 8.43 400 0 0.0
31/03/2020
8.88
 900 9.19 9.19 8.56 200 0 0.0
30/03/2020
8.62
 1,200 8.69 8.69 8.62 1,000 0 0.0
27/03/2020
8.62
 2,800 8.88 8.88 8.56 0 0 0
26/03/2020
9.19
 1,100 9.19 9.19 9.19 0 1,000 0.0
25/03/2020
9.26
 2,000 9.19 9.26 9.19 0 0 0
24/03/2020
9.19
 3,100 9.00 9.19 9.00 0 500 0.0
23/03/2020
9.26
 7,900 8.56 9.26 8.56 0 0 0
20/03/2020
9.26
 3,300 8.62 9.26 8.31 300 1,600 0.0
19/03/2020
8.88
 1,300 8.88 8.88 8.62 0 0 0
18/03/2020
9.07
 1,100 9.13 9.13 9.07 0 1,000 0.0
17/03/2020
9.19
 0 9.19 9.19 9.19 0 0 0
16/03/2020
9.19
 100 9.19 9.19 9.19 100 0 0.0
13/03/2020
9.00
 2,600 9.13 9.13 9.00 100 1,100 0.0
12/03/2020
9.19
 1,100 9.32 9.32 9.19 0 1,100 0.0
11/03/2020
9.45
 4,100 9.57 9.57 9.45 0 1,000 0.0
10/03/2020
9.45
 8,300 8.88 9.45 8.88 1,100 7,200 -0.1
09/03/2020
9.57
 900 9.83 9.83 9.57 0 0 0
06/03/2020
9.64
 13,100 9.64 9.76 9.64 1,300 8,600 -0.1
05/03/2020
9.64
 100 9.64 9.64 9.64 0 100 0.0
04/03/2020
9.51
 101 9.51 9.51 9.51 100 0 0.0
03/03/2020
9.26
 6,100 9.51 9.51 8.88 700 2,900 0.0
02/03/2020
9.83
 3 9.83 9.83 9.83 0 0 0
28/02/2020
9.83
 100 9.83 9.83 9.83 100 0 0.0
27/02/2020
9.51
 4,802 9.51 9.51 9.51 4,800 4,800 0
26/02/2020
9.51
 500 8.75 9.51 8.75 0 500 0.0
25/02/2020
9.70
 0 9.70 9.70 9.70 0 0 0
24/02/2020
9.70
 700 9.07 9.70 9.07 100 700 0.0
21/02/2020
10.02
 0 10.02 10.02 10.02 0 0 0
20/02/2020
10.02
 0 10.02 10.02 10.02 0 0 0
19/02/2020
10.02
 0 10.02 10.02 10.02 0 0 0
18/02/2020
10.02
 0 10.02 10.02 10.02 0 0 0
17/02/2020
10.02
 100 10.02 10.02 10.02 100 100 0
14/02/2020
9.64
 2,500 9.76 9.76 9.64 1,500 0 0.0
13/02/2020
9.83
 1,700 9.76 9.83 9.76 800 1,700 0.0
12/02/2020
9.76
 701 9.76 9.76 9.76 0 700 0.0
11/02/2020
9.76
 700 9.76 9.76 9.76 700 0 0.0
10/02/2020
9.76
 1,000 9.76 9.76 9.76 0 0 0
07/02/2020
9.83
 100 9.83 9.83 9.83 100 0 0.0
06/02/2020
9.70
 200 9.70 9.70 9.70 0 0 0
05/02/2020
9.89
 200 9.89 9.89 9.89 0 0 0
04/02/2020
9.95
 0 9.95 9.95 9.95 0 0 0
03/02/2020
9.95
 3,100 9.95 9.95 9.70 2,900 0 0.0
31/01/2020
9.95
 200 9.95 9.95 9.95 200 0 0.0
30/01/2020
10.02
 800 9.83 10.02 9.57 500 0 0.0
22/01/2020
10.08
 100 10.08 10.08 10.08 0 100 0.0
21/01/2020
9.83
 0 9.83 9.83 9.83 0 0 0
20/01/2020
9.83
 0 9.83 9.83 9.83 0 0 0
17/01/2020
9.83
 0 9.83 9.83 9.83 0 0 0
16/01/2020
9.83
 1,000 9.83 9.83 9.83 1,000 0 0.0
15/01/2020
9.83
 1,000 9.83 9.83 9.83 0 0 0
14/01/2020
9.83
 2,300 9.83 9.83 9.83 2,300 2,300 0
13/01/2020
9.89
 2,200 9.83 9.89 9.83 2,000 900 0.0
10/01/2020
9.83
 300 9.07 9.83 9.07 0 100 0.0
09/01/2020
10.02
 200 10.02 10.02 10.02 0 0 0
08/01/2020
10.02
 200 9.45 10.02 9.45 100 100 0
07/01/2020
10.14
 300 10.14 10.14 10.14 0 0 0
06/01/2020
9.89
 200 9.89 9.89 9.89 200 0 0.0
03/01/2020
9.83
 100 9.83 9.83 9.83 0 0 0
02/01/2020
10.02
 1,000 10.08 10.08 10.02 800 0 0.0
31/12/2019
10.08
 4,702 10.14 10.14 10.08 3,900 800 0.0
30/12/2019: Cổ tức tiền mặt tỉ lệ: 16%
30/12/2019
10.14
 2,300 10.97 10.97 10.14 2,000 300 0.0

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