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

21.60
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
(2024-10-14) 		0.60 2.86% 212,100 0 0
21
23
21.60
2 tháng
(2024-09-16) 		0.60 2.86% 440,100 0 0
21
23
21.60
3 tháng
(2024-08-15) 		0.40 1.89% 541,100 -300 -0.0
21
23
21.60
6 tháng
(2024-05-17) 		1.37 6.79% 1,598,400 -2,200 -0.0
20
23
21.60
12 tháng
(2023-11-20) 		4.08 23.26% 3,105,600 -204,600 -3.8
17.34
23
21.60
24 tháng
(2022-11-24) 		7.58 54.05% 3,920,967 -216,200 -4.1
14.02
23
21.60
36 tháng
(2021-11-29) 		3.59 19.94% 5,897,983 -229,010 -4.4
13.33
23
21.60
60 tháng
(2019-12-10) 		9.82 83.43% 11,439,876 -1,515,310 -27.2
9.74
23
21.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2018
12.01
 500 12.13 12.13 11.51 100 0 0.0
22/01/2018
12.13
 400 11.94 12.32 12.13 400 0 0.0
19/01/2018
11.94
 600 11.88 11.94 11.57 100 0 0.0
18/01/2018
11.88
 1,800 12.44 12.44 11.82 1,400 0 0.0
17/01/2018
12.44
 400 12.01 12.44 12.01 400 0 0.0
16/01/2018
12.01
 5,000 11.82 12.07 11.32 2,700 0 0.1
15/01/2018
11.82
 1,400 12.07 12.07 11.26 400 0 0.0
12/01/2018
12.07
 3,500 13.38 13.38 12.07 0 0 0
11/01/2018
13.38
 600 12.32 13.38 12.44 600 100 0.0
10/01/2018
12.32
 1,500 13.00 13.00 11.76 500 0 0.0
09/01/2018
13.00
 0 13.00 13.00 13.00 0 0 0
08/01/2018
13.00
 400 12.01 13.00 12.01 400 0 0.0
05/01/2018
12.01
 700 12.13 12.13 11.88 100 0 0.0
04/01/2018: Cổ tức tiền mặt tỉ lệ: 18%
04/01/2018
12.13
 300 12.13 12.44 12.13 100 0 0.0
03/01/2018
12.13
 1,300 12.19 12.19 12.13 0 0 0
02/01/2018
12.19
 11,900 11.96 12.25 11.96 3,700 0 0.1
29/12/2017
11.96
 4,000 11.96 12.02 11.96 3,400 0 0.1
28/12/2017
11.96
 4,900 12.02 12.02 11.79 4,200 0 0.1
27/12/2017
12.02
 6,900 11.96 12.13 11.79 300 0 0.0
26/12/2017
11.96
 600 11.96 11.96 11.90 0 0 0
25/12/2017
11.96
 3,600 11.79 12.19 11.79 300 0 0.0
22/12/2017
11.79
 6,700 11.62 11.79 11.62 100 0 0.0
21/12/2017
11.62
 1,200 11.68 11.68 11.62 0 0 0
20/12/2017
11.68
 1,200 11.79 11.79 11.62 0 0 0
19/12/2017
11.79
 15,000 11.39 11.79 11.39 100 0 0.0
18/12/2017
11.39
 4,000 11.79 11.79 11.39 400 0 0.0
15/12/2017
11.79
 12,800 11.39 11.85 11.39 300 8,500 -0.2
14/12/2017
11.39
 4,100 11.62 11.62 11.39 3,700 500 0.1
13/12/2017
11.62
 1,200 11.73 11.73 11.39 100 0 0.0
12/12/2017
11.73
 0 11.73 11.73 11.73 0 0 0
11/12/2017
11.73
 300 11.68 11.73 11.33 100 0 0.0
08/12/2017
11.68
 1,400 11.62 11.85 11.62 400 0 0.0
07/12/2017
11.62
 3,000 11.56 11.90 11.11 3,000 2,500 0.0
06/12/2017
11.56
 0 11.56 11.56 11.56 0 0 0
05/12/2017
11.56
 0 11.56 11.56 11.56 0 0 0
04/12/2017
11.56
 1,800 11.56 11.96 11.16 600 0 0.0
01/12/2017
11.56
 100 11.39 11.56 11.56 0 0 0
30/11/2017
11.39
 8,300 11.50 11.62 11.11 4,600 0 0.1
29/11/2017
11.50
 700 11.56 11.56 11.45 600 0 0.0
28/11/2017
11.56
 100 11.50 11.56 11.56 0 0 0
27/11/2017
11.50
 17,800 11.50 11.62 11.11 10,500 0 0.2
24/11/2017
11.50
 9,800 11.16 11.50 11.16 4,000 6,500 -0.0
23/11/2017
11.16
 3,600 11.33 11.90 10.88 1,000 0 0.0
22/11/2017
11.33
 1,700 11.39 11.45 11.33 0 1,100 -0.0
21/11/2017
11.39
 4,600 11.45 11.45 11.28 2,400 4,400 -0.0
20/11/2017
11.45
 4,500 11.39 11.45 11.11 0 4,000 -0.1
17/11/2017
11.39
 4,700 11.50 11.50 11.28 100 4,000 -0.1
16/11/2017
11.50
 5,000 11.56 11.56 10.99 100 4,000 -0.1
15/11/2017
11.56
 5,000 11.39 11.68 11.11 900 3,600 -0.1
14/11/2017
11.39
 43,500 11.45 11.50 10.94 18,400 100 0.4
13/11/2017
11.45
 400 11.33 11.45 10.82 200 0 0.0
10/11/2017
11.33
 2,700 11.50 11.50 11.11 200 0 0.0
09/11/2017
11.50
 14,000 10.88 11.50 10.82 400 300 0.0
08/11/2017
10.88
 1,600 11.39 11.62 10.88 200 800 -0.0
07/11/2017
11.39
 600 11.62 11.62 11.16 100 100 0
06/11/2017
11.62
 16,600 11.33 11.68 11.33 200 100 0.0
03/11/2017
11.33
 600 11.39 11.39 11.11 100 400 -0.0
02/11/2017
11.39
 1,100 11.33 11.39 11.11 100 100 0
01/11/2017
11.33
 1,100 11.39 11.39 11.33 0 0 0
31/10/2017
11.39
 100 11.28 11.39 11.39 100 100 0
30/10/2017
11.28
 1,400 11.11 11.39 11.28 100 0 0.0
27/10/2017
11.11
 1,200 11.50 11.50 11.11 0 0 0
26/10/2017
11.50
 1,400 11.50 11.50 11.39 400 100 0.0
25/10/2017
11.50
 400 11.50 11.50 11.50 400 100 0.0
24/10/2017
11.50
 400 11.73 11.73 11.50 400 100 0.0
23/10/2017
11.73
 100 11.39 11.73 11.73 100 0 0.0
20/10/2017
11.39
 6,500 11.56 11.56 11.39 0 5,600 -0.1
19/10/2017
11.56
 3,600 11.90 11.90 11.05 100 3,500 -0.1
18/10/2017
11.90
 7,200 11.33 11.90 10.76 3,700 1,400 0.0
17/10/2017
11.33
 9,700 11.16 11.33 10.99 1,200 6,600 -0.1
16/10/2017
11.16
 9,700 11.22 11.22 11.16 0 9,600 -0.2
13/10/2017
11.22
 3,700 11.11 11.22 11.11 100 3,700 -0.1
12/10/2017
11.11
 1,200 11.22 11.22 11.11 0 1,000 -0.0
11/10/2017
11.22
 2,100 11.28 11.28 11.11 100 0 0.0
10/10/2017
11.28
 1,700 11.28 11.33 11.28 0 1,600 -0.0
09/10/2017
11.28
 900 11.28 11.28 11.22 0 500 -0.0
06/10/2017
11.28
 100 11.39 11.39 11.28 0 0 0
05/10/2017
11.39
 0 11.39 11.39 11.39 0 0 0
04/10/2017
11.39
 0 11.39 11.39 11.39 0 0 0
03/10/2017
11.39
 200 11.39 11.39 11.39 200 100 0.0
02/10/2017
11.39
 400 11.56 11.56 11.39 400 400 0
29/09/2017
11.56
 0 11.56 11.56 11.56 0 0 0
28/09/2017
11.56
 1,100 10.82 11.56 11.11 200 0 0.0
27/09/2017
10.82
 100 11.39 11.39 10.82 0 0 0
26/09/2017
11.39
 200 10.82 11.62 11.39 100 100 0
25/09/2017
10.82
 600 11.62 11.96 10.82 300 100 0.0
22/09/2017
11.62
 2,000 11.56 11.68 11.62 2,000 0 0.0
21/09/2017
11.56
 1,900 11.39 11.56 11.39 1,900 0 0.0
20/09/2017
11.39
 700 11.73 11.73 11.39 0 0 0
19/09/2017
11.73
 100 11.39 11.73 11.73 100 0 0.0
18/09/2017
11.39
 0 11.39 11.39 11.39 0 0 0
15/09/2017
11.39
 2,000 11.56 11.56 11.39 0 0 0
14/09/2017
11.56
 100 11.56 11.56 11.56 0 0 0
13/09/2017
11.56
 0 11.56 11.56 11.56 0 0 0
12/09/2017
11.56
 800 11.50 11.56 11.39 100 0 0.0
11/09/2017
11.50
 200 11.56 11.56 11.50 0 0 0
08/09/2017
11.56
 500 11.68 11.68 11.56 0 0 0
07/09/2017
11.68
 200 11.96 11.96 11.68 200 0 0.0
06/09/2017
11.96
 100 11.68 11.96 11.96 100 0 0.0
05/09/2017
11.68
 200 11.68 11.96 11.68 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |