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

21.40
0
(0%)

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
(2024-10-28)
0.20 0.94% 108,602 0 0
21
23
21.40
2 tháng
(2024-09-27)
0.10 0.47% 356,202 0 0
21
23
21.40
3 tháng
(2024-08-28)
0.10 0.47% 540,143 -300 -0.0
21
23
21.40
6 tháng
(2024-05-30)
0.80 3.88% 1,091,075 -2,200 -0.0
20
23
21.40
12 tháng
(2023-12-04)
3.69 20.83% 3,116,260 -204,600 -3.8
17.34
23
21.40
24 tháng
(2022-12-07)
6.86 47.17% 3,870,827 -216,200 -4.1
14.54
23
21.40
36 tháng
(2021-12-13)
2.91 15.72% 5,748,395 -229,510 -4.4
13.33
23
21.40
60 tháng
(2019-12-23)
9.56 80.69% 11,452,436 -1,510,110 -27.1
9.74
23
21.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2013
4.56
4,800 4.60 4.60 4.56 0 0 0
16/04/2013
4.60
5,000 4.64 4.64 4.60 0 0 0
15/04/2013
4.64
600 4.48 4.64 4.64 0 0 0
12/04/2013
4.48
7,900 4.68 4.68 4.48 0 0 0
11/04/2013
4.68
200 4.48 4.68 4.68 0 0 0
10/04/2013
4.48
700 4.56 4.60 4.48 51,700 0 0.6
09/04/2013
4.56
3,700 4.56 4.56 4.56 0 0 0
08/04/2013
4.56
10,300 4.56 4.56 4.56 0 0 0
05/04/2013
4.56
57,200 4.68 4.68 4.56 0 0 0
04/04/2013
4.68
900 4.68 4.68 4.68 0 0 0
03/04/2013
4.68
900 4.52 4.68 4.68 0 0 0
02/04/2013
4.52
61,300 4.48 4.52 4.48 68,900 0 0.8
01/04/2013
4.48
16,100 4.41 4.48 4.37 0 0 0
29/03/2013
4.41
1,000 4.41 4.41 4.41 0 0 0
28/03/2013
4.41
7,400 4.48 4.48 4.41 0 0 0
27/03/2013
4.48
11,000 4.45 4.48 4.45 7,000 0 0.1
26/03/2013
4.45
29,200 4.45 4.48 4.45 0 0 0
25/03/2013
4.45
9,200 4.56 4.56 4.45 0 0 0
22/03/2013
4.56
34,000 4.41 4.56 4.45 0 0 0
21/03/2013
4.41
91,600 4.37 4.48 3.94 44,800 5,100 0.4
20/03/2013
4.37
64,100 4.33 4.45 4.33 0 0 0
19/03/2013
4.33
83,300 4.17 4.33 4.17 58,100 0 0.6
18/03/2013
4.17
50,200 4.09 4.17 4.06 67,900 0 0.7
15/03/2013
4.09
35,300 4.06 4.09 4.06 87,300 0 0.9
14/03/2013
4.06
61,900 3.98 4.06 3.98 99,100 0 1.0
13/03/2013
3.98
27,100 3.98 4.02 3.94 0 0 0
12/03/2013
3.98
64,400 3.90 3.98 3.86 0 0 0
11/03/2013
3.90
53,700 3.86 3.90 3.86 100 0 0.0
08/03/2013
3.86
7,000 3.82 3.86 3.70 90,000 18,600 0.7
07/03/2013
3.82
4,600 3.86 3.86 3.74 0 0 0
06/03/2013
3.86
200 3.78 3.86 3.74 0 0 0
05/03/2013
3.78
26,600 3.82 3.82 3.70 8,600 0 0.1
04/03/2013
3.82
29,300 3.86 3.86 3.74 7,700 5,000 0.0
01/03/2013
3.86
13,000 3.82 3.98 3.78 0 0 0
28/02/2013
3.82
13,800 3.82 3.82 3.78 0 0 0
27/02/2013
3.82
13,200 3.82 3.98 3.78 0 0 0
26/02/2013
3.82
25,200 3.90 3.98 3.78 23,600 0 0.2
25/02/2013
3.90
5,100 3.82 4.06 3.90 5,000 0 0.1
22/02/2013
3.82
20,600 3.78 3.82 3.78 10,000 0 0.1
21/02/2013
3.78
57,200 3.86 3.86 3.78 19,700 0 0.2
20/02/2013
3.86
9,500 3.86 3.90 3.86 0 0 0
19/02/2013
3.86
15,900 3.86 3.86 3.82 0 0 0
18/02/2013
3.86
28,600 3.86 3.98 3.82 0 0 0
08/02/2013
3.86
10,100 3.82 3.86 3.82 0 0 0
07/02/2013
3.82
23,900 3.82 3.82 3.78 10,800 0 0.1
06/02/2013
3.82
4,100 3.78 3.82 3.78 0 0 0
05/02/2013
3.78
7,400 3.82 3.82 3.74 5,000 0 0.0
04/02/2013
3.82
0 3.82 3.82 3.82 0 0 0
01/02/2013
3.82
1,500 3.78 3.98 3.78 0 0 0
31/01/2013
3.78
7,100 3.82 3.82 3.74 5,000 0 0.0
30/01/2013
3.82
13,100 3.78 3.82 3.78 10,000 0 0.1
29/01/2013
3.78
29,900 3.82 3.82 3.70 11,400 0 0.1
28/01/2013
3.82
6,100 3.82 3.90 3.74 0 0 0
25/01/2013
3.82
6,900 3.86 3.86 3.74 0 0 0
24/01/2013
3.86
6,200 3.78 3.86 3.63 2,000 0 0.0
23/01/2013
3.78
5,900 3.74 3.78 3.63 4,900 0 0.0
22/01/2013
3.74
10,000 3.78 3.78 3.59 5,600 0 0.1
21/01/2013
3.78
1,800 3.78 3.78 3.74 600 0 0.0
18/01/2013
3.78
23,500 3.86 3.86 3.74 8,000 0 0.1
17/01/2013
3.86
100 3.90 3.90 3.86 0 0 0
16/01/2013
3.90
5,200 3.82 3.90 3.82 0 0 0
15/01/2013
3.82
37,500 3.74 3.82 3.70 4,000 0 0.0
14/01/2013
3.74
17,900 3.78 3.78 3.70 100 0 0.0
11/01/2013
3.78
14,100 3.74 3.78 3.74 0 0 0
10/01/2013
3.74
27,700 3.70 3.78 3.70 3,000 0 0.0
09/01/2013
3.70
20,500 3.74 3.78 3.67 6,900 0 0.1
08/01/2013
3.74
3,900 3.74 3.90 3.70 1,400 0 0.0
07/01/2013
3.74
17,300 3.74 3.78 3.74 3,500 0 0.0
04/01/2013
3.74
18,100 3.78 3.78 3.74 0 0 0
03/01/2013
3.78
3,100 3.70 3.78 3.70 400 0 0.0
02/01/2013
3.70
23,300 3.70 3.78 3.67 5,100 0 0.0
28/12/2012
3.70
2,500 3.70 3.70 3.63 0 0 0
27/12/2012
3.70
9,400 3.67 3.70 3.67 4,000 0 0.0
26/12/2012
3.67
18,900 3.59 3.67 3.55 10,600 0 0.1
25/12/2012
3.59
7,000 3.59 3.59 3.55 7,000 0 0.1
24/12/2012
3.59
32,400 3.59 3.59 3.51 11,000 0 0.1
21/12/2012
3.59
3,200 3.59 3.63 3.59 0 0 0
20/12/2012
3.59
12,200 3.59 3.59 3.55 4,900 0 0.0
19/12/2012
3.59
10,900 3.67 3.67 3.59 3,000 0 0.0
18/12/2012
3.67
9,800 3.67 3.67 3.63 5,000 0 0.0
17/12/2012
3.67
3,400 3.63 3.67 3.63 0 0 0
14/12/2012
3.63
4,000 3.67 3.67 3.63 0 0 0
13/12/2012
3.67
17,500 3.67 3.67 3.59 3,000 0 0.0
12/12/2012
3.67
25,100 3.63 3.67 3.55 0 0 0
11/12/2012
3.63
14,400 3.59 3.63 3.55 0 0 0
10/12/2012
3.59
30,700 3.51 3.59 3.51 3,000 0 0.0
07/12/2012
3.51
19,000 3.59 3.67 3.51 12,700 0 0.1
06/12/2012: Cổ tức tiền mặt tỉ lệ: 18%
06/12/2012
3.59
4,000 3.63 3.63 3.43 0 0 0
05/12/2012
3.63
56,600 3.63 3.66 3.59 0 0 0
04/12/2012
3.63
44,400 3.59 3.69 3.59 200 0 0.0
03/12/2012
3.59
54,800 3.69 3.69 3.56 0 0 0
30/11/2012
3.69
28,600 3.72 3.86 3.66 0 0 0
29/11/2012
3.72
72,500 3.59 3.82 3.66 0 0 0
28/11/2012
3.59
87,400 3.37 3.59 3.40 0 0 0
27/11/2012
3.37
10,000 3.37 3.46 3.37 0 0 0
26/11/2012
3.37
5,000 3.33 3.40 3.33 0 0 0
23/11/2012
3.33
16,400 3.27 3.33 3.30 300 0 0.0
22/11/2012
3.27
4,100 3.27 3.27 3.27 200 0 0.0
21/11/2012
3.27
11,700 3.23 3.27 3.27 0 1,000 -0.0
20/11/2012
3.23
8,500 3.27 3.27 3.23 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |