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

15.50
0.30
(1.97%)
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
(2026-08-19) 		0.10 0.66% 82,200 0 0
15
19.90
15.50
2 tháng
(2026-07-20) 		-0.40 -2.56% 163,200 0 0
14.80
19.90
15.50
3 tháng
(2026-06-22) 		-0.79 -4.95% 317,500 0 0
14.80
19.90
15.50
6 tháng
(2026-03-23) 		-1.71 -10.09% 643,600 0 0
13.98
19.90
15.50
12 tháng
(2025-09-23) 		-8.74 -36.51% 2,419,200 -1,700 0.0
13.98
23.94
15.50
24 tháng
(2024-09-30) 		-2.65 -14.83% 4,679,812 -11,200 -0.2
12.94
26.13
15.50
36 tháng
(2023-10-04) 		0.38 2.55% 7,591,377 -221,500 -4.2
12.06
26.13
15.50
60 tháng
(2021-10-14) 		-0.37 -2.41% 10,973,302 -262,210 -5.0
11.20
26.13
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/06/2016
8.67
 5,200 8.15 8.94 8.01 3,200 0 0.1
29/06/2016
8.15
 0 8.15 8.15 8.15 0 0 0
28/06/2016
8.15
 0 8.15 8.15 8.15 0 0 0
27/06/2016
8.15
 5,000 8.10 8.15 7.49 100 0 0.0
24/06/2016
8.10
 0 8.10 8.10 8.10 0 0 0
23/06/2016
8.10
 11,400 8.06 8.10 7.97 0 0 0
22/06/2016
8.06
 1,300 8.10 8.10 7.84 200 0 0.0
21/06/2016
8.10
 4,300 8.19 8.19 8.10 0 0 0
20/06/2016
8.19
 100 8.19 8.19 8.19 100 0 0.0
17/06/2016
8.19
 700 8.23 8.23 8.10 300 0 0.0
16/06/2016
8.23
 1,600 8.19 8.28 8.15 1,400 0 0.0
15/06/2016
8.19
 500 8.19 8.19 7.88 300 0 0.0
14/06/2016
8.19
 1,100 8.23 8.23 7.93 100 0 0.0
13/06/2016
8.23
 100 8.32 8.32 8.23 100 0 0.0
10/06/2016
8.32
 1,700 8.23 8.32 8.06 500 0 0.0
09/06/2016
8.23
 2,400 8.15 8.28 8.01 1,800 0 0.0
08/06/2016
8.15
 400 8.28 8.28 7.93 300 0 0.0
07/06/2016
8.28
 0 8.28 8.28 8.28 15,000 15,000 0
06/06/2016
8.28
 600 8.19 8.32 8.15 300 0 0.0
03/06/2016
8.19
 2,400 8.19 8.37 8.15 400 0 0.0
02/06/2016
8.19
 3,000 8.23 8.32 8.19 0 0 0
01/06/2016
8.23
 100 8.32 8.32 8.23 0 0 0
31/05/2016
8.32
 500 8.28 8.32 8.32 500 0 0.0
30/05/2016
8.28
 500 8.19 8.81 8.10 300 0 0.0
27/05/2016
8.19
 0 8.19 8.19 8.19 0 0 0
26/05/2016
8.19
 300 8.15 8.23 8.15 300 0 0.0
25/05/2016
8.15
 200 8.10 8.15 7.79 200 0 0.0
24/05/2016
8.10
 0 8.10 8.10 8.10 0 0 0
23/05/2016
8.10
 100 8.15 8.15 8.10 100 0 0.0
20/05/2016
8.15
 0 8.15 8.15 8.15 0 0 0
19/05/2016
8.15
 200 8.19 8.19 7.84 100 0 0.0
18/05/2016
8.19
 0 8.19 8.19 8.19 0 0 0
17/05/2016
8.19
 500 8.15 8.19 8.10 500 0 0.0
16/05/2016
8.15
 100 8.19 8.19 8.15 100 0 0.0
13/05/2016
8.19
 700 8.19 8.19 7.88 600 0 0.0
12/05/2016
8.19
 700 8.10 8.89 7.97 600 0 0.0
11/05/2016
8.10
 0 8.10 8.10 8.10 0 0 0
10/05/2016
8.10
 0 8.10 8.10 8.10 0 0 0
09/05/2016
8.10
 100 8.01 8.10 8.10 100 0 0.0
06/05/2016
8.01
 100 7.93 8.01 8.01 100 0 0.0
05/05/2016
7.93
 100 8.01 8.01 7.93 100 0 0.0
04/05/2016
8.01
 200 8.10 8.10 8.01 200 0 0.0
29/04/2016
8.10
 2,700 8.10 8.28 8.06 2,700 0 0.0
28/04/2016
8.10
 200 8.10 8.37 8.10 100 0 0.0
27/04/2016
8.10
 300 7.97 8.10 7.93 300 0 0.0
26/04/2016
7.97
 0 7.97 7.97 7.97 0 0 0
25/04/2016
7.97
 0 7.97 7.97 7.97 0 0 0
22/04/2016
7.97
 200 8.06 8.06 7.71 0 0 0
21/04/2016
8.06
 0 8.06 8.06 8.06 0 0 0
20/04/2016
8.06
 10,100 8.10 8.10 7.71 100 10,000 -0.2
19/04/2016
8.10
 3,310 8.50 8.50 7.71 100 0 0.0
15/04/2016
8.50
 13,400 8.06 8.50 7.93 13,400 0 0.2
14/04/2016
8.06
 100 7.75 8.06 8.06 100 0 0.0
13/04/2016
7.75
 1,100 7.75 7.93 7.75 100 0 0.0
12/04/2016
7.75
 2,200 7.84 8.06 7.75 600 0 0.0
11/04/2016
7.84
 5,400 8.06 8.06 7.75 2,100 100 0.0
08/04/2016
8.06
 0 8.06 8.06 8.06 0 0 0
07/04/2016
8.06
 13,100 8.10 8.10 7.71 12,100 500 0.2
06/04/2016
8.10
 4,300 7.75 8.10 7.71 4,300 0 0.1
05/04/2016
7.75
 1,000 7.62 7.75 7.75 1,000 0 0.0
04/04/2016
7.62
 2,200 7.66 7.71 7.62 2,000 0 0.0
01/04/2016
7.66
 1,700 7.62 7.71 7.49 200 100 0.0
31/03/2016
7.62
 1,100 7.71 7.71 7.62 0 0 0
30/03/2016
7.71
 0 7.71 7.71 7.71 0 0 0
29/03/2016
7.71
 1,400 7.88 7.88 7.57 400 0 0.0
28/03/2016
7.88
 3,300 7.79 7.88 7.71 2,800 2,800 0.0
25/03/2016
7.79
 7,900 7.71 7.79 7.49 1,300 2,100 0.0
24/03/2016
7.71
 2,900 8.01 8.01 7.62 200 2,000 0.0
23/03/2016
8.01
 10,300 7.84 8.06 7.44 7,300 5,000 0.0
22/03/2016
7.84
 0 7.84 7.84 7.84 0 0 0
21/03/2016
7.84
 3,100 8.23 8.23 7.49 1,100 3,000 0.0
18/03/2016
8.23
 3,900 7.75 8.50 7.49 3,700 1,000 0.0
17/03/2016
7.75
 0 7.75 7.75 7.75 0 0 0
16/03/2016
7.75
 0 7.75 7.75 7.75 0 0 0
15/03/2016
7.75
 2,100 7.84 7.84 7.57 2,000 2,000 0
14/03/2016
7.84
 4,700 7.93 8.01 7.49 1,300 0 0.0
11/03/2016
7.93
 1,200 7.75 7.93 7.75 0 0 0
10/03/2016
7.75
 3,400 7.75 8.10 7.71 2,200 0 0.0
09/03/2016
7.75
 0 7.75 7.75 7.75 0 0 0
08/03/2016
7.75
 0 7.75 7.75 7.75 0 0 0
07/03/2016
7.75
 2,900 7.75 7.75 7.71 0 0 0
04/03/2016
7.75
 6,300 7.71 7.75 7.66 0 0 0
03/03/2016
7.71
 14,900 7.75 7.75 7.49 0 0 0
02/03/2016
7.75
 800 7.49 7.79 7.57 400 200 0.0
01/03/2016
7.49
 400 7.84 7.84 7.49 0 0 0
29/02/2016
7.84
 700 7.84 7.93 7.53 500 0 0.0
26/02/2016
7.84
 5,700 7.44 7.88 7.44 800 4,800 -0.1
25/02/2016
7.44
 600 7.93 7.93 7.44 100 100 0
24/02/2016
7.93
 700 7.84 7.93 7.71 500 100 0.0
23/02/2016
7.84
 500 7.79 7.88 7.57 400 0 0.0
22/02/2016
7.79
 300 7.49 7.84 7.49 200 0 0.0
19/02/2016
7.49
 400 7.75 8.10 7.49 200 0 0.0
18/02/2016
7.75
 400 7.31 7.84 7.31 200 0 0.0
17/02/2016
7.31
 100 7.93 7.93 7.31 0 0 0
16/02/2016
7.93
 800 7.93 8.23 7.31 700 0 0.0
15/02/2016
7.93
 1,200 8.01 8.15 7.88 1,000 0 0.0
05/02/2016
8.01
 0 8.01 8.01 8.01 0 0 0
04/02/2016
8.01
 300 7.49 8.01 7.71 200 0 0.0
03/02/2016
7.49
 210 7.75 7.97 7.49 100 0 0.0
02/02/2016
7.75
 320 7.75 7.75 7.44 200 0 0.0

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