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

16
-0.30
(-1.84%)
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
(2026-09-04) 		-0.60 -3.85% 52,100 0 0
15
16.30
16.30
2 tháng
(2026-08-05) 		0.20 1.35% 109,200 0 0
14.80
16.30
16.30
3 tháng
(2026-07-06) 		-0.90 -5.66% 206,400 0 0
14.80
16.30
16.30
6 tháng
(2026-04-07) 		-1.63 -9.81% 541,300 0 0
14.80
18.90
16.30
12 tháng
(2025-10-09) 		-7.39 -33% 2,224,200 -1,700 0.0
14.80
22.39
16.30
24 tháng
(2024-10-14) 		-2.76 -15.55% 4,481,712 -11,200 -0.2
12.94
25.95
16.30
36 tháng
(2023-10-20) 		0.26 1.74% 7,364,772 -215,900 -4.1
12.06
25.95
16.30
60 tháng
(2021-11-01) 		-0.51 -3.27% 10,464,987 -260,210 -5.0
11.27
25.95
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/03/2015
6.37
 0 6.37 6.37 6.37 0 0 0
17/03/2015
6.37
 200 6.33 6.37 6.33 0 0 0
16/03/2015
6.37
 1,800 6.37 6.37 6.37 0 0 0
13/03/2015
6.37
 200 6.25 6.37 6.25 100 0 0.0
12/03/2015
6.33
 4,100 6.33 6.33 6.25 100 1,000 0.0
11/03/2015
6.33
 4,000 6.41 6.45 6.33 1,000 0 0.0
10/03/2015
6.33
 5,300 6.29 6.33 6.29 0 0 0
09/03/2015
6.29
 7,800 6.29 6.29 6.29 0 0 0
06/03/2015
6.33
 6,200 6.29 6.33 6.25 0 4,600 -0.1
05/03/2015
6.33
 10,500 6.33 6.37 6.33 0 0 0
04/03/2015
6.41
 16,700 6.49 6.49 6.33 2,600 600 0.0
03/03/2015
6.49
 0 6.49 6.49 6.49 0 0 0
02/03/2015
6.49
 300 6.29 6.49 6.29 100 0 0.0
27/02/2015
6.41
 1,800 6.09 6.41 6.09 400 0 0.0
26/02/2015
6.57
 0 6.57 6.57 6.57 0 0 0
25/02/2015
6.57
 1,400 6.33 6.57 6.33 0 0 0
24/02/2015
6.33
 1,400 6.25 6.33 6.25 100 0 0.0
13/02/2015
6.45
 3,400 6.17 6.45 6.17 200 0 0.0
12/02/2015
6.45
 1,400 6.21 6.45 6.21 400 100 0.0
11/02/2015
6.33
 27,900 6.21 6.53 6.17 100 14,000 -0.2
10/02/2015
6.29
 21,500 6.29 6.29 6.21 0 16,000 -0.2
09/02/2015
6.33
 12,200 7.34 7.34 6.25 0 0 0
06/02/2015
6.69
 0 6.69 6.69 6.69 0 0 0
05/02/2015
6.69
 1,900 6.29 6.69 6.29 1,900 0 0.0
04/02/2015
6.29
 7,900 6.29 6.29 6.29 0 0 0
03/02/2015
6.29
 22,500 6.29 6.53 6.25 2,500 0 0.0
02/02/2015
6.29
 1,000 6.29 6.29 6.29 0 0 0
30/01/2015
6.41
 10,400 6.29 6.41 6.29 1,200 0 0.0
29/01/2015
6.45
 3,400 6.33 6.45 6.29 200 0 0.0
28/01/2015
6.29
 26,300 6.29 6.65 6.25 1,300 0 0.0
27/01/2015
6.57
 5,300 6.29 6.57 6.25 1,300 0 0.0
26/01/2015
6.25
 3,000 6.25 6.65 6.25 100 0 0.0
23/01/2015
6.25
 2,100 6.41 6.41 6.25 100 0 0.0
22/01/2015
6.25
 5,010 6.25 6.25 6.25 0 0 0
21/01/2015
6.33
 8,500 6.29 6.33 6.25 200 0 0.0
20/01/2015
6.37
 3,300 6.65 6.65 6.29 1,800 0 0.0
19/01/2015
6.41
 8,700 6.21 6.41 6.21 700 0 0.0
16/01/2015
6.21
 2,300 6.09 6.21 6.09 200 2,000 0.0
15/01/2015
6.25
 900 6.25 6.25 6.25 0 0 0
14/01/2015
6.17
 4,700 6.41 6.41 6.09 100 0 0.0
13/01/2015
6.41
 8,600 6.13 6.41 6.09 6,100 0 0.1
12/01/2015
6.09
 6,000 6.13 6.13 6.09 300 0 0.0
09/01/2015
6.25
 2,300 6.13 6.25 6.13 1,000 0 0.0
08/01/2015
6.33
 10,700 6.09 6.33 6.09 6,700 0 0.1
07/01/2015
6.09
 600 6.65 6.65 6.09 0 0 0
06/01/2015
6.53
 400 6.13 6.53 6.13 100 0 0.0
05/01/2015
6.57
 300 6.85 6.85 6.29 100 0 0.0
31/12/2014
6.61
 9,600 7.62 7.62 6.25 5,000 0 0.1
30/12/2014
6.94
 100 6.94 6.94 6.94 0 0 0
29/12/2014
6.33
 200 6.98 6.98 6.33 0 0 0
26/12/2014
6.37
 26,900 5.85 6.37 5.81 5,900 0 0.1
25/12/2014
6.45
 100 6.45 6.45 6.45 0 0 0
24/12/2014
6.05
 0 6.05 6.05 6.05 0 0 0
23/12/2014
6.05
 12,308 6.21 6.21 5.73 2,200 0 0.0
22/12/2014
6.21
 38,560 5.89 6.37 5.81 300 100 0.0
19/12/2014
6.41
 20,810 6.45 6.81 5.89 7,400 0 0.1
18/12/2014
6.41
 3,200 6.41 6.41 6.29 200 0 0.0
17/12/2014: Cổ tức tiền mặt tỉ lệ: 15%
17/12/2014
6.41
 24,900 7.02 7.06 5.89 1,700 5,000 -0.1
16/12/2014
6.45
 8,900 6.45 6.45 6.41 0 0 0
15/12/2014
6.53
 10,400 6.60 6.60 6.49 200 0 0.0
12/12/2014
6.60
 800 6.53 6.60 6.53 0 0 0
11/12/2014
6.60
 5,480 6.56 6.60 6.56 0 0 0
10/12/2014
6.53
 5,200 6.56 6.56 6.45 0 0 0
09/12/2014
6.56
 1,500 6.60 6.60 6.56 0 0 0
08/12/2014
6.60
 6,800 6.60 6.64 6.60 0 0 0
05/12/2014
6.60
 0 6.60 6.60 6.60 0 0 0
04/12/2014
6.60
 0 6.60 6.60 6.60 0 0 0
03/12/2014
6.60
 2,100 6.45 6.60 6.41 1,100 0 0.0
02/12/2014
6.34
 800 6.34 6.34 6.34 0 0 0
01/12/2014
6.64
 300 7.30 7.30 6.05 100 0 0.0
28/11/2014
6.64
 100 6.64 6.64 6.64 0 0 0
27/11/2014
6.49
 400 6.49 6.49 6.49 0 0 0
26/11/2014
6.49
 0 6.49 6.49 6.49 0 0 0
25/11/2014
6.49
 2,400 6.49 6.49 6.49 0 0 0
24/11/2014
6.53
 2,100 6.45 6.53 6.45 100 0 0.0
21/11/2014
6.60
 100 6.60 6.60 6.60 0 0 0
20/11/2014
6.64
 100 6.64 6.64 6.64 100 0 0.0
19/11/2014
6.56
 3,000 6.49 6.56 6.49 0 0 0
18/11/2014
6.64
 0 6.64 6.64 6.64 0 0 0
17/11/2014
6.64
 100 6.64 6.64 6.64 0 0 0
14/11/2014
6.56
 5,300 6.64 6.64 6.56 0 0 0
13/11/2014
6.64
 5,000 6.64 6.64 6.64 0 0 0
12/11/2014
6.64
 6,500 6.64 6.64 6.64 0 0 0
11/11/2014
6.60
 0 6.60 6.60 6.60 0 0 0
10/11/2014
6.60
 2,600 6.60 6.60 6.60 0 0 0
07/11/2014
6.60
 318,200 6.93 6.93 6.45 100,100 100,500 0.0
06/11/2014
6.60
 13,500 6.60 6.60 6.60 13,500 7,800 0.1
05/11/2014
6.53
 1,200 6.60 6.60 6.53 0 0 0
04/11/2014
6.64
 231,800 6.45 6.97 5.97 0 0 0
03/11/2014
6.60
 900 6.60 6.60 6.60 0 0 0
31/10/2014
6.60
 14,800 6.49 6.60 6.49 0 8,700 -0.2
30/10/2014
6.53
 12,100 6.56 6.56 6.53 0 2,800 0.0
29/10/2014
6.60
 4,600 6.49 6.60 6.49 100 0 0.0
28/10/2014
6.53
 2,100 6.45 6.53 6.45 0 0 0
27/10/2014
6.56
 5,700 6.60 6.60 6.49 3,000 3,000 0
24/10/2014
6.64
 5,500 6.64 6.64 6.64 5,000 500 0.1
23/10/2014
6.64
 15,500 6.60 6.64 6.60 14,000 3,000 0.2
22/10/2014
6.49
 44,300 6.64 6.64 6.49 0 22,000 -0.4
21/10/2014
6.64
 10,000 6.64 6.64 6.64 0 0 0
20/10/2014
6.64
 15,100 6.64 6.64 6.64 0 3,000 -0.1

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