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)
18/11/2014
6.64
 0 6.64 6.64 6.64 0 0 0
17/11/2014
6.64
 100 6.56 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 6.60 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 6.60 6.93 6.45 100,100 100,500 0.0
06/11/2014
6.60
 13,500 6.53 6.60 6.60 13,500 7,800 0.1
05/11/2014
6.53
 1,200 6.64 6.64 6.53 0 0 0
04/11/2014
6.64
 231,800 6.60 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 6.53 6.60 6.49 0 8,700 -0.2
30/10/2014
6.53
 12,100 6.60 6.60 6.53 0 2,800 0.0
29/10/2014
6.60
 4,600 6.53 6.60 6.49 100 0 0.0
28/10/2014
6.53
 2,100 6.56 6.56 6.45 3,000 3,000 0
27/10/2014
6.56
 5,700 6.64 6.64 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 6.49 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
17/10/2014
6.64
 300 6.64 6.64 6.64 0 0 0
16/10/2014
6.64
 2,200 7.00 7.00 6.64 0 0 0
15/10/2014
7.00
 20,300 7.23 7.23 6.64 4,300 0 0.1
14/10/2014
7.23
 3,400 7.71 7.71 7.19 300 0 0.0
13/10/2014
7.71
 3,100 7.74 7.74 7.00 700 0 0.0
10/10/2014
7.74
 9,200 7.12 7.82 7.04 9,100 0 0.2
09/10/2014
7.12
 1,000 7.08 7.12 7.00 800 0 0.0
08/10/2014
7.08
 0 7.08 7.08 7.08 0 0 0
07/10/2014
7.08
 2,600 7.12 7.12 6.93 100 200 0.0
06/10/2014
7.12
 0 7.12 7.12 7.12 0 0 0
03/10/2014
7.12
 0 7.12 7.12 7.12 0 0 0
02/10/2014
7.12
 300 7.15 7.15 7.12 300 0 0.0
01/10/2014
7.15
 5,100 7.19 7.19 6.93 5,100 2,600 0.0
30/09/2014
7.19
 4,800 7.04 7.37 6.71 4,700 0 0.1
29/09/2014
7.04
 2,000 6.93 7.19 6.86 2,000 0 0.0
26/09/2014
6.93
 2,300 6.97 6.97 6.82 2,300 0 0.0
25/09/2014
6.97
 0 6.97 6.97 6.97 0 0 0
24/09/2014
6.97
 200 6.93 6.97 6.56 0 0 0
23/09/2014
6.93
 4,700 6.75 6.93 6.75 2,600 2,500 0.0
22/09/2014
6.75
 7,200 6.78 6.78 6.64 7,200 0 0.1
19/09/2014
6.78
 0 6.78 6.78 6.78 0 0 0
18/09/2014
6.78
 6,000 6.78 6.78 6.49 0 0 0
17/09/2014
6.78
 7,500 6.64 6.78 6.60 0 0 0
16/09/2014
6.64
 1,800 6.71 6.71 6.64 0 0 0
15/09/2014
6.71
 3,000 6.71 6.71 6.64 100 0 0.0
12/09/2014
6.71
 2,100 6.64 6.71 6.64 100 0 0.0
11/09/2014
6.64
 500 6.64 6.64 6.64 0 0 0
10/09/2014
6.64
 10,900 6.64 6.64 6.64 10,000 0 0.2
09/09/2014
6.64
 14,500 6.78 6.78 6.64 10,500 0 0.0
08/09/2014
6.78
 300 6.64 6.78 6.64 200 0 0.0
05/09/2014
6.64
 27,800 6.60 7.00 6.64 12,200 19,000 -0.1
04/09/2014
6.60
 9,300 6.64 6.64 6.60 5,500 5,000 0.0
03/09/2014
6.64
 17,200 6.64 6.64 6.64 5,000 14,900 0.0
29/08/2014
6.64
 15,700 6.64 6.67 6.64 5,000 5,200 0.0
28/08/2014
6.64
 5,700 6.64 6.64 6.64 5,100 5,000 0.0
27/08/2014
6.64
 11,200 6.64 6.64 6.60 5,000 0 0.1
26/08/2014
6.64
 5,300 6.64 6.64 6.64 5,000 0 0.1
25/08/2014
6.64
 5,400 6.64 6.64 6.64 5,000 5,000 0
22/08/2014
6.64
 15,500 6.56 6.64 6.64 6,000 3,600 0.0
21/08/2014
6.56
 6,500 6.60 6.60 6.56 6,000 3,600 0.0
20/08/2014
6.60
 100 6.53 6.60 6.60 100 0 0.0
19/08/2014
6.53
 47,500 6.56 6.64 6.49 6,000 21,000 -0.3
18/08/2014
6.56
 6,000 6.53 6.56 6.56 0 6,000 -0.1
15/08/2014
6.53
 8,000 6.45 6.60 6.49 4,600 0 0.1
14/08/2014
6.45
 19,200 6.75 6.75 6.45 7,000 8,200 0.0
13/08/2014
6.75
 8,200 6.75 6.75 6.64 7,000 8,200 0.0
12/08/2014
6.75
 3,100 6.64 6.75 6.71 0 3,000 -0.1
11/08/2014
6.64
 19,600 6.75 6.75 6.64 16,700 5,800 0.2
08/08/2014
6.75
 4,200 6.75 6.75 6.67 3,000 200 0.1
07/08/2014
6.75
 16,600 6.71 6.75 6.71 13,600 13,600 0
06/08/2014
6.71
 17,600 6.75 6.75 6.71 12,500 10,000 0.0
05/08/2014
6.75
 10,100 6.75 6.78 6.75 5,000 7,400 0.0
04/08/2014
6.75
 24,200 6.78 6.78 6.67 20,900 15,400 0.1
01/08/2014
6.78
 9,100 6.64 6.78 6.64 100 3,000 -0.1
31/07/2014
6.64
 27,100 6.89 7.37 6.64 13,800 13,300 0.0
30/07/2014
6.89
 13,500 6.64 6.89 6.64 8,600 7,400 0.0
29/07/2014
6.64
 16,200 6.93 6.93 6.27 10,000 0 0.2
28/07/2014
6.93
 10,600 7.15 7.15 6.75 10,600 0 0.2
25/07/2014
7.15
 8,400 6.56 7.15 6.60 0 5,000 -0.1
24/07/2014
6.56
 5,200 6.64 7.23 6.56 3,200 1,100 0.0
23/07/2014
6.64
 10,900 6.64 7.30 6.23 5,100 8,000 -0.1
22/07/2014
6.64
 6,000 6.64 6.64 6.60 3,000 6,000 -0.1
21/07/2014
6.64
 22,200 7.37 7.37 6.64 8,600 20,000 -0.2
18/07/2014
7.37
 0 7.37 7.37 7.37 0 0 0
17/07/2014
7.37
 5,300 7.56 7.56 6.86 700 0 0.0
16/07/2014
7.56
 100 7.34 7.56 7.56 0 0 0
15/07/2014
7.34
 600 7.52 7.56 7.00 0 0 0
14/07/2014
7.52
 0 7.52 7.52 7.52 0 0 0
11/07/2014
7.52
 2,000 7.56 7.74 6.82 100 100 0
10/07/2014
7.56
 2,000 7.19 7.89 6.67 0 1,600 0.0
09/07/2014
7.19
 3,310 6.93 7.37 6.64 0 3,100 -0.1
08/07/2014
6.93
 23,300 6.64 7.30 6.60 3,200 13,000 -0.2
07/07/2014
6.64
 23,500 6.64 6.64 6.60 3,000 15,000 -0.2
04/07/2014
6.64
 7,000 6.71 6.71 6.56 3,100 2,200 0.0
03/07/2014
6.71
 3,500 6.75 6.75 6.60 500 0 0.0
02/07/2014
6.75
 3,300 6.75 6.75 6.60 3,100 0 0.1
01/07/2014
6.75
 3,100 6.82 6.82 6.60 3,100 0 0.1
30/06/2014
6.82
 3,400 6.78 7.37 6.60 3,400 100 0.1

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