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

19.50
-0.10
(-0.51%)
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
(2025-11-18) 		-1.10 -5.31% 353,400 0 0
19.50
20.70
19.50
2 tháng
(2025-10-20) 		-2.30 -10.50% 721,900 0 0
19.50
22
19.50
3 tháng
(2025-09-19) 		-6.70 -25.48% 1,093,300 0 0
19.50
26.30
19.50
6 tháng
(2025-06-23) 		-6.30 -24.32% 1,708,800 -1,500 -0.0
19.50
28.40
19.50
12 tháng
(2024-12-23) 		-0.21 -1.05% 2,860,619 -7,500 -0.1
19.50
28.40
19.50
24 tháng
(2023-12-29) 		3.21 19.56% 5,818,898 -210,100 -3.9
16.05
28.40
19.50
36 tháng
(2023-01-03) 		5.66 40.60% 6,739,465 -223,700 -4.2
13.86
28.40
19.50
60 tháng
(2021-01-13) 		7.39 60.50% 13,340,061 -933,610 -18.9
11.38
28.40
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2017
10.91
 12,800 10.54 10.97 10.54 300 8,500 -0.2
14/12/2017
10.54
 4,100 10.75 10.75 10.54 3,700 500 0.1
13/12/2017
10.75
 1,200 10.86 10.86 10.54 100 0 0.0
12/12/2017
10.86
 0 10.86 10.86 10.86 0 0 0
11/12/2017
10.86
 300 10.81 10.86 10.49 100 0 0.0
08/12/2017
10.81
 1,400 10.75 10.97 10.75 400 0 0.0
07/12/2017
10.75
 3,000 10.70 11.02 10.28 3,000 2,500 0.0
06/12/2017
10.70
 0 10.70 10.70 10.70 0 0 0
05/12/2017
10.70
 0 10.70 10.70 10.70 0 0 0
04/12/2017
10.70
 1,800 10.70 11.07 10.33 600 0 0.0
01/12/2017
10.70
 100 10.54 10.70 10.70 0 0 0
30/11/2017
10.54
 8,300 10.65 10.75 10.28 4,600 0 0.1
29/11/2017
10.65
 700 10.70 10.70 10.60 600 0 0.0
28/11/2017
10.70
 100 10.65 10.70 10.70 0 0 0
27/11/2017
10.65
 17,800 10.65 10.75 10.28 10,500 0 0.2
24/11/2017
10.65
 9,800 10.33 10.65 10.33 4,000 6,500 -0.0
23/11/2017
10.33
 3,600 10.49 11.02 10.07 1,000 0 0.0
22/11/2017
10.49
 1,700 10.54 10.60 10.49 0 1,100 -0.0
21/11/2017
10.54
 4,600 10.60 10.60 10.44 2,400 4,400 -0.0
20/11/2017
10.60
 4,500 10.54 10.60 10.28 0 4,000 -0.1
17/11/2017
10.54
 4,700 10.65 10.65 10.44 100 4,000 -0.1
16/11/2017
10.65
 5,000 10.70 10.70 10.18 100 4,000 -0.1
15/11/2017
10.70
 5,000 10.54 10.81 10.28 900 3,600 -0.1
14/11/2017
10.54
 43,500 10.60 10.65 10.12 18,400 100 0.4
13/11/2017
10.60
 400 10.49 10.60 10.02 200 0 0.0
10/11/2017
10.49
 2,700 10.65 10.65 10.28 200 0 0.0
09/11/2017
10.65
 14,000 10.07 10.65 10.02 400 300 0.0
08/11/2017
10.07
 1,600 10.54 10.75 10.07 200 800 -0.0
07/11/2017
10.54
 600 10.75 10.75 10.33 100 100 0
06/11/2017
10.75
 16,600 10.49 10.81 10.49 200 100 0.0
03/11/2017
10.49
 600 10.54 10.54 10.28 100 400 -0.0
02/11/2017
10.54
 1,100 10.49 10.54 10.28 100 100 0
01/11/2017
10.49
 1,100 10.54 10.54 10.49 0 0 0
31/10/2017
10.54
 100 10.44 10.54 10.54 100 100 0
30/10/2017
10.44
 1,400 10.28 10.54 10.44 100 0 0.0
27/10/2017
10.28
 1,200 10.65 10.65 10.28 0 0 0
26/10/2017
10.65
 1,400 10.65 10.65 10.54 400 100 0.0
25/10/2017
10.65
 400 10.65 10.65 10.65 400 100 0.0
24/10/2017
10.65
 400 10.86 10.86 10.65 400 100 0.0
23/10/2017
10.86
 100 10.54 10.86 10.86 100 0 0.0
20/10/2017
10.54
 6,500 10.70 10.70 10.54 0 5,600 -0.1
19/10/2017
10.70
 3,600 11.02 11.02 10.23 100 3,500 -0.1
18/10/2017
11.02
 7,200 10.49 11.02 9.96 3,700 1,400 0.0
17/10/2017
10.49
 9,700 10.33 10.49 10.18 1,200 6,600 -0.1
16/10/2017
10.33
 9,700 10.39 10.39 10.33 0 9,600 -0.2
13/10/2017
10.39
 3,700 10.28 10.39 10.28 100 3,700 -0.1
12/10/2017
10.28
 1,200 10.39 10.39 10.28 0 1,000 -0.0
11/10/2017
10.39
 2,100 10.44 10.44 10.28 100 0 0.0
10/10/2017
10.44
 1,700 10.44 10.49 10.44 0 1,600 -0.0
09/10/2017
10.44
 900 10.44 10.44 10.39 0 500 -0.0
06/10/2017
10.44
 100 10.54 10.54 10.44 0 0 0
05/10/2017
10.54
 0 10.54 10.54 10.54 0 0 0
04/10/2017
10.54
 0 10.54 10.54 10.54 0 0 0
03/10/2017
10.54
 200 10.54 10.54 10.54 200 100 0.0
02/10/2017
10.54
 400 10.70 10.70 10.54 400 400 0
29/09/2017
10.70
 0 10.70 10.70 10.70 0 0 0
28/09/2017
10.70
 1,100 10.02 10.70 10.28 200 0 0.0
27/09/2017
10.02
 100 10.54 10.54 10.02 0 0 0
26/09/2017
10.54
 200 10.02 10.75 10.54 100 100 0
25/09/2017
10.02
 600 10.75 11.07 10.02 300 100 0.0
22/09/2017
10.75
 2,000 10.70 10.81 10.75 2,000 0 0.0
21/09/2017
10.70
 1,900 10.54 10.70 10.54 1,900 0 0.0
20/09/2017
10.54
 700 10.86 10.86 10.54 0 0 0
19/09/2017
10.86
 100 10.54 10.86 10.86 100 0 0.0
18/09/2017
10.54
 0 10.54 10.54 10.54 0 0 0
15/09/2017
10.54
 2,000 10.70 10.70 10.54 0 0 0
14/09/2017
10.70
 100 10.70 10.70 10.70 0 0 0
13/09/2017
10.70
 0 10.70 10.70 10.70 0 0 0
12/09/2017
10.70
 800 10.65 10.70 10.54 100 0 0.0
11/09/2017
10.65
 200 10.70 10.70 10.65 0 0 0
08/09/2017
10.70
 500 10.81 10.81 10.70 0 0 0
07/09/2017
10.81
 200 11.07 11.07 10.81 200 0 0.0
06/09/2017
11.07
 100 10.81 11.07 11.07 100 0 0.0
05/09/2017
10.81
 200 10.81 11.07 10.81 100 0 0.0
01/09/2017
10.81
 700 10.81 10.81 10.81 0 0 0
31/08/2017
10.81
 2,800 10.86 10.91 10.60 1,200 0 0.0
30/08/2017
10.86
 2,700 10.97 10.97 10.75 300 0 0.0
29/08/2017
10.97
 200 10.97 10.97 10.70 100 0 0.0
28/08/2017
10.97
 2,100 11.07 11.07 10.97 100 0 0.0
25/08/2017
11.07
 2,800 11.02 11.33 10.97 2,700 0 0.1
24/08/2017
11.02
 3,000 11.02 11.02 10.54 1,100 0 0.0
23/08/2017
11.02
 2,500 11.07 11.07 10.54 500 0 0.0
22/08/2017
11.07
 300 11.18 11.18 10.86 100 0 0.0
21/08/2017
11.18
 7,300 11.28 11.44 10.75 700 0 0.0
18/08/2017
11.28
 2,100 11.28 11.70 11.28 2,100 0 0.0
17/08/2017
11.28
 0 11.28 11.28 11.28 0 0 0
16/08/2017
11.28
 800 11.49 11.49 11.07 800 0 0.0
15/08/2017
11.49
 3,800 11.07 11.49 10.81 3,100 0 0.1
14/08/2017
11.07
 3,000 11.33 11.33 10.81 500 0 0.0
11/08/2017
11.33
 0 11.33 11.33 11.33 0 0 0
10/08/2017
11.33
 2,200 11.28 11.70 10.81 1,500 0 0.0
09/08/2017
11.28
 300 11.02 11.28 11.02 300 200 0.0
08/08/2017
11.02
 1,000 11.02 11.33 10.75 400 200 0.0
07/08/2017
11.02
 6,100 11.18 11.55 10.81 2,400 900 0.0
04/08/2017
11.18
 1,700 11.02 11.55 10.70 1,200 1,100 0.0
03/08/2017
11.02
 200 11.02 11.18 11.02 100 0 0.0
02/08/2017
11.02
 1,300 11.18 11.18 10.70 0 700 -0.0
01/08/2017
11.18
 600 11.70 11.70 10.65 300 500 -0.0
31/07/2017
11.70
 10,600 10.91 11.86 10.33 10,500 0 0.2
28/07/2017
10.91
 3,200 10.81 11.07 10.33 1,800 600 0.0

Chính sách bảo mật | Điều khoản sử dụng |