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
(2024-10-15) 		0.60 2.86% 204,700 0 0
21
23
21.60
2 tháng
(2024-09-16) 		0.60 2.86% 441,500 0 0
21
23
21.60
3 tháng
(2024-08-16) 		0.20 0.93% 541,500 -300 -0.0
21
23
21.60
6 tháng
(2024-05-20) 		1.09 5.33% 1,519,200 -2,200 -0.0
20
23
21.60
12 tháng
(2023-11-20) 		4.08 23.26% 3,107,000 -204,600 -3.8
17.34
23
21.60
24 tháng
(2022-11-25) 		6.97 47.66% 3,916,667 -216,200 -4.1
14.45
23
21.60
36 tháng
(2021-11-30) 		3.35 18.35% 5,893,883 -229,110 -4.4
13.33
23
21.60
60 tháng
(2019-12-11) 		9.82 83.43% 11,441,276 -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)
05/09/2017
11.68
 200 11.68 11.96 11.68 100 0 0.0
01/09/2017
11.68
 700 11.68 11.68 11.68 0 0 0
31/08/2017
11.68
 2,800 11.73 11.79 11.45 1,200 0 0.0
30/08/2017
11.73
 2,700 11.85 11.85 11.62 300 0 0.0
29/08/2017
11.85
 200 11.85 11.85 11.56 100 0 0.0
28/08/2017
11.85
 2,100 11.96 11.96 11.85 100 0 0.0
25/08/2017
11.96
 2,800 11.90 12.25 11.85 2,700 0 0.1
24/08/2017
11.90
 3,000 11.90 11.90 11.39 1,100 0 0.0
23/08/2017
11.90
 2,500 11.96 11.96 11.39 500 0 0.0
22/08/2017
11.96
 300 12.07 12.07 11.73 100 0 0.0
21/08/2017
12.07
 7,300 12.19 12.36 11.62 700 0 0.0
18/08/2017
12.19
 2,100 12.19 12.64 12.19 2,100 0 0.0
17/08/2017
12.19
 0 12.19 12.19 12.19 0 0 0
16/08/2017
12.19
 800 12.42 12.42 11.96 800 0 0.0
15/08/2017
12.42
 3,800 11.96 12.42 11.68 3,100 0 0.1
14/08/2017
11.96
 3,000 12.25 12.25 11.68 500 0 0.0
11/08/2017
12.25
 0 12.25 12.25 12.25 0 0 0
10/08/2017
12.25
 2,200 12.19 12.64 11.68 1,500 0 0.0
09/08/2017
12.19
 300 11.90 12.19 11.90 300 200 0.0
08/08/2017
11.90
 1,000 11.90 12.25 11.62 400 200 0.0
07/08/2017
11.90
 6,100 12.07 12.47 11.68 2,400 900 0.0
04/08/2017
12.07
 1,700 11.90 12.47 11.56 1,200 1,100 0.0
03/08/2017
11.90
 200 11.90 12.07 11.90 100 0 0.0
02/08/2017
11.90
 1,300 12.07 12.07 11.56 0 700 -0.0
01/08/2017
12.07
 600 12.64 12.64 11.50 300 500 -0.0
31/07/2017
12.64
 10,600 11.79 12.81 11.16 10,500 0 0.2
28/07/2017
11.79
 3,200 11.68 11.96 11.16 1,800 600 0.0
27/07/2017
11.68
 3,100 11.68 11.96 11.11 900 200 0.0
26/07/2017
11.68
 500 12.07 12.07 11.68 0 400 -0.0
25/07/2017
12.07
 0 12.07 12.07 12.07 0 0 0
24/07/2017
12.07
 0 12.07 12.07 12.07 0 0 0
21/07/2017
12.07
 500 12.19 12.19 12.07 0 0 0
20/07/2017
12.19
 100 11.96 12.19 12.19 100 0 0.0
19/07/2017
11.96
 700 12.19 12.19 11.33 100 600 -0.0
18/07/2017
12.19
 600 11.90 12.36 11.45 400 0 0.0
17/07/2017
11.90
 100 12.47 12.47 11.90 0 0 0
14/07/2017
12.47
 0 12.47 12.47 12.47 0 0 0
13/07/2017
12.47
 0 12.47 12.47 12.47 0 0 0
12/07/2017
12.47
 14,300 11.96 12.47 11.45 13,400 400 0.3
11/07/2017
11.96
 4,400 11.96 11.96 11.56 3,100 0 0.1
10/07/2017
11.96
 600 12.13 12.13 11.96 0 0 0
07/07/2017
12.13
 2,100 11.90 12.53 10.82 1,600 0 0.0
06/07/2017
11.90
 1,200 11.90 12.36 11.90 500 0 0.0
05/07/2017
11.90
 3,700 11.90 11.96 11.62 2,900 0 0.1
04/07/2017
11.90
 5,500 11.62 12.25 11.45 900 0 0.0
03/07/2017
11.62
 4,500 11.96 11.96 11.39 800 0 0.0
30/06/2017
11.96
 4,100 12.13 12.30 11.39 300 0 0.0
29/06/2017
12.13
 400 12.36 12.36 12.13 400 0 0.0
28/06/2017
12.36
 300 12.53 12.53 11.68 200 0 0.0
27/06/2017
12.53
 700 12.25 12.53 12.25 700 0 0.0
26/06/2017
12.25
 9,200 11.90 12.47 11.45 8,300 0 0.2
23/06/2017
11.90
 100 11.73 11.90 11.90 100 0 0.0
22/06/2017
11.73
 1,000 11.56 11.73 11.56 500 0 0.0
21/06/2017
11.56
 3,300 11.73 11.73 11.28 1,900 0 0.0
20/06/2017
11.73
 4,600 11.79 11.79 11.56 3,600 0 0.1
19/06/2017
11.79
 1,200 11.62 11.96 11.11 700 0 0.0
16/06/2017
11.62
 5,500 11.73 11.73 11.39 5,300 0 0.1
15/06/2017
11.73
 7,500 11.62 12.36 10.99 5,800 0 0.1
14/06/2017
11.62
 5,200 10.88 11.62 10.31 4,700 0 0.1
13/06/2017
10.88
 3,000 10.82 11.33 10.88 600 0 0.0
12/06/2017
10.82
 8,600 10.82 11.39 10.76 2,100 0 0.0
09/06/2017
10.82
 200 10.82 10.82 10.76 0 0 0
08/06/2017
10.82
 1,300 10.88 10.88 10.76 200 0 0.0
07/06/2017
10.88
 900 10.94 10.94 10.76 600 0 0.0
06/06/2017
10.94
 0 10.94 10.94 10.94 0 0 0
05/06/2017
10.94
 5,000 10.99 10.99 10.82 4,200 0 0.1
02/06/2017
10.99
 400 10.99 10.99 10.88 200 0 0.0
01/06/2017
10.99
 1,200 11.11 11.11 10.82 600 0 0.0
31/05/2017
11.11
 9,800 10.88 11.39 10.71 9,200 0 0.2
30/05/2017
10.88
 5,600 10.88 10.88 10.65 4,000 0 0.1
29/05/2017
10.88
 3,600 11.28 11.28 10.65 400 0 0.0
26/05/2017
11.28
 0 11.28 11.28 11.28 0 0 0
25/05/2017
11.28
 2,300 10.71 11.56 10.71 2,200 0 0.0
24/05/2017
10.71
 4,900 10.71 10.94 10.71 3,900 0 0.1
23/05/2017
10.71
 12,100 10.71 10.99 10.71 10,200 0 0.2
22/05/2017
10.71
 1,000 10.71 10.99 10.71 500 0 0.0
19/05/2017
10.71
 8,700 10.88 10.88 10.71 5,200 0 0.1
18/05/2017
10.88
 4,700 10.99 10.99 10.71 4,500 0 0.1
17/05/2017
10.99
 10,100 10.99 10.99 10.71 10,100 10,000 0.0
16/05/2017
10.99
 2,100 10.99 10.99 10.71 2,000 100 0.0
15/05/2017
10.99
 100 10.88 10.99 10.99 100 0 0.0
12/05/2017
10.88
 3,200 10.71 10.88 10.76 2,800 0 0.1
11/05/2017
10.71
 0 10.71 10.71 10.71 0 0 0
10/05/2017
10.71
 1,640 10.65 10.71 10.65 0 0 0
09/05/2017
10.65
 43,300 10.71 10.71 10.65 3,800 0 0.1
08/05/2017
10.71
 5,600 10.71 10.82 10.65 5,000 0 0.1
05/05/2017
10.71
 500 10.76 10.76 10.71 500 0 0.0
04/05/2017
10.76
 10,200 11.39 11.39 10.42 4,500 0 0.1
03/05/2017
11.39
 0 11.39 11.39 11.39 0 0 0
28/04/2017
11.39
 100 10.71 11.39 11.39 100 0 0.0
27/04/2017
10.71
 2,800 10.54 10.71 10.54 400 0 0.0
26/04/2017
10.54
 8,000 10.71 10.71 10.31 4,000 0 0.1
25/04/2017
10.71
 100 10.59 10.71 10.71 100 0 0.0
24/04/2017
10.59
 500 10.59 10.71 10.59 500 0 0.0
21/04/2017
10.59
 1,800 10.54 10.65 10.25 200 0 0.0
20/04/2017
10.54
 12,800 10.48 10.71 10.31 11,200 0 0.2
19/04/2017
10.48
 3,400 10.65 10.65 10.42 0 0 0
18/04/2017
10.65
 0 10.65 10.65 10.65 0 0 0
17/04/2017
10.65
 100 10.42 10.65 10.65 100 0 0.0
14/04/2017
10.42
 2,700 10.48 10.48 10.25 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |