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

21
-0.60
(-2.78%)
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)
13/11/2014
7.85
 5,000 7.85 7.85 7.85 0 0 0
12/11/2014
7.85
 6,500 7.80 7.85 7.85 0 0 0
11/11/2014
7.80
 0 7.80 7.80 7.80 0 0 0
10/11/2014
7.80
 2,600 7.80 7.80 7.80 0 0 0
07/11/2014
7.80
 318,200 7.80 8.19 7.63 100,100 100,500 -0.0
06/11/2014
7.80
 13,500 7.71 7.80 7.80 13,500 7,800 0.1
05/11/2014
7.71
 1,200 7.85 7.85 7.71 0 0 0
04/11/2014
7.85
 231,800 7.80 8.24 7.06 0 0 0
03/11/2014
7.80
 900 7.80 7.80 7.80 0 0 0
31/10/2014
7.80
 14,800 7.71 7.80 7.67 0 8,700 -0.2
30/10/2014
7.71
 12,100 7.80 7.80 7.71 0 2,800 -0.0
29/10/2014
7.80
 4,600 7.71 7.80 7.67 100 0 0.0
28/10/2014
7.71
 2,100 7.76 7.76 7.63 3,000 3,000 0
27/10/2014
7.76
 5,700 7.85 7.85 7.67 3,000 3,000 0
24/10/2014
7.85
 5,500 7.85 7.85 7.85 5,000 500 0.1
23/10/2014
7.85
 15,500 7.67 7.85 7.80 14,000 3,000 0.2
22/10/2014
7.67
 44,300 7.85 7.85 7.67 0 22,000 -0.4
21/10/2014
7.85
 10,000 7.85 7.85 7.85 0 0 0
20/10/2014
7.85
 15,100 7.85 7.85 7.85 0 3,000 -0.1
17/10/2014
7.85
 300 7.85 7.85 7.85 0 0 0
16/10/2014
7.85
 2,200 8.28 8.28 7.85 0 0 0
15/10/2014
8.28
 20,300 8.54 8.54 7.85 4,300 0 0.1
14/10/2014
8.54
 3,400 9.11 9.11 8.50 300 0 0.0
13/10/2014
9.11
 3,100 9.15 9.15 8.28 700 0 0.0
10/10/2014
9.15
 9,200 8.41 9.24 8.32 9,100 0 0.2
09/10/2014
8.41
 1,000 8.37 8.41 8.28 800 0 0.0
08/10/2014
8.37
 0 8.37 8.37 8.37 0 0 0
07/10/2014
8.37
 2,600 8.41 8.41 8.19 100 200 -0.0
06/10/2014
8.41
 0 8.41 8.41 8.41 0 0 0
03/10/2014
8.41
 0 8.41 8.41 8.41 0 0 0
02/10/2014
8.41
 300 8.46 8.46 8.41 300 0 0.0
01/10/2014
8.46
 5,100 8.50 8.50 8.19 5,100 2,600 0.0
30/09/2014
8.50
 4,800 8.32 8.72 7.93 4,700 0 0.1
29/09/2014
8.32
 2,000 8.19 8.50 8.11 2,000 0 0.0
26/09/2014
8.19
 2,300 8.24 8.24 8.06 2,300 0 0.0
25/09/2014
8.24
 0 8.24 8.24 8.24 0 0 0
24/09/2014
8.24
 200 8.19 8.24 7.76 0 0 0
23/09/2014
8.19
 4,700 7.98 8.19 7.98 2,600 2,500 0.0
22/09/2014
7.98
 7,200 8.02 8.02 7.85 7,200 0 0.1
19/09/2014
8.02
 0 8.02 8.02 8.02 0 0 0
18/09/2014
8.02
 6,000 8.02 8.02 7.67 0 0 0
17/09/2014
8.02
 7,500 7.85 8.02 7.80 0 0 0
16/09/2014
7.85
 1,800 7.93 7.93 7.85 0 0 0
15/09/2014
7.93
 3,000 7.93 7.93 7.85 100 0 0.0
12/09/2014
7.93
 2,100 7.85 7.93 7.85 100 0 0.0
11/09/2014
7.85
 500 7.85 7.85 7.85 0 0 0
10/09/2014
7.85
 10,900 7.85 7.85 7.85 10,000 0 0.2
09/09/2014
7.85
 14,500 8.02 8.02 7.85 10,500 0 0.0
08/09/2014
8.02
 300 7.85 8.02 7.85 200 0 0.0
05/09/2014
7.85
 27,800 7.80 8.28 7.85 12,200 19,000 -0.1
04/09/2014
7.80
 9,300 7.85 7.85 7.80 5,500 5,000 0.0
03/09/2014
7.85
 17,200 7.85 7.85 7.85 5,000 14,900 -0.0
29/08/2014
7.85
 15,700 7.85 7.89 7.85 5,000 5,200 -0.0
28/08/2014
7.85
 5,700 7.85 7.85 7.85 5,100 5,000 0.0
27/08/2014
7.85
 11,200 7.85 7.85 7.80 5,000 0 0.1
26/08/2014
7.85
 5,300 7.85 7.85 7.85 5,000 0 0.1
25/08/2014
7.85
 5,400 7.85 7.85 7.85 5,000 5,000 0
22/08/2014
7.85
 15,500 7.76 7.85 7.85 6,000 3,600 0.0
21/08/2014
7.76
 6,500 7.80 7.80 7.76 6,000 3,600 0.0
20/08/2014
7.80
 100 7.71 7.80 7.80 100 0 0.0
19/08/2014
7.71
 47,500 7.76 7.85 7.67 6,000 21,000 -0.3
18/08/2014
7.76
 6,000 7.71 7.76 7.76 0 6,000 -0.1
15/08/2014
7.71
 8,000 7.63 7.80 7.67 4,600 0 0.1
14/08/2014
7.63
 19,200 7.98 7.98 7.63 7,000 8,200 -0.0
13/08/2014
7.98
 8,200 7.98 7.98 7.85 7,000 8,200 -0.0
12/08/2014
7.98
 3,100 7.85 7.98 7.93 0 3,000 -0.1
11/08/2014
7.85
 19,600 7.98 7.98 7.85 16,700 5,800 0.2
08/08/2014
7.98
 4,200 7.98 7.98 7.89 3,000 200 0.1
07/08/2014
7.98
 16,600 7.93 7.98 7.93 13,600 13,600 -0
06/08/2014
7.93
 17,600 7.98 7.98 7.93 12,500 10,000 0.0
05/08/2014
7.98
 10,100 7.98 8.02 7.98 5,000 7,400 -0.0
04/08/2014
7.98
 24,200 8.02 8.02 7.89 20,900 15,400 0.1
01/08/2014
8.02
 9,100 7.85 8.02 7.85 100 3,000 -0.1
31/07/2014
7.85
 27,100 8.15 8.72 7.85 13,800 13,300 0.0
30/07/2014
8.15
 13,500 7.85 8.15 7.85 8,600 7,400 0.0
29/07/2014
7.85
 16,200 8.19 8.19 7.41 10,000 0 0.2
28/07/2014
8.19
 10,600 8.46 8.46 7.98 10,600 0 0.2
25/07/2014
8.46
 8,400 7.76 8.46 7.80 0 5,000 -0.1
24/07/2014
7.76
 5,200 7.85 8.54 7.76 3,200 1,100 0.0
23/07/2014
7.85
 10,900 7.85 8.63 7.37 5,100 8,000 -0.1
22/07/2014
7.85
 6,000 7.85 7.85 7.80 3,000 6,000 -0.1
21/07/2014
7.85
 22,200 8.72 8.72 7.85 8,600 20,000 -0.2
18/07/2014
8.72
 0 8.72 8.72 8.72 0 0 0
17/07/2014
8.72
 5,300 8.94 8.94 8.11 700 0 0.0
16/07/2014
8.94
 100 8.67 8.94 8.94 0 0 0
15/07/2014
8.67
 600 8.89 8.94 8.28 0 0 0
14/07/2014
8.89
 0 8.89 8.89 8.89 0 0 0
11/07/2014
8.89
 2,000 8.94 9.15 8.06 100 100 -0
10/07/2014
8.94
 2,000 8.50 9.33 7.89 0 1,600 -0.0
09/07/2014
8.50
 3,310 8.19 8.72 7.85 0 3,100 -0.1
08/07/2014
8.19
 23,300 7.85 8.63 7.80 3,200 13,000 -0.2
07/07/2014
7.85
 23,500 7.85 7.85 7.80 3,000 15,000 -0.2
04/07/2014
7.85
 7,000 7.93 7.93 7.76 3,100 2,200 0.0
03/07/2014
7.93
 3,500 7.98 7.98 7.80 500 0 0.0
02/07/2014
7.98
 3,300 7.98 7.98 7.80 3,100 0 0.1
01/07/2014
7.98
 3,100 8.06 8.06 7.80 3,100 0 0.1
30/06/2014
8.06
 3,400 8.02 8.72 7.80 3,400 100 0.1
27/06/2014
8.02
 1,500 7.76 8.02 7.76 1,500 0 0.0
26/06/2014
7.76
 3,100 7.76 7.76 7.71 3,000 0 0.1
25/06/2014
7.76
 1,500 7.80 7.80 7.76 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |