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

19.90
0.10
(0.51%)
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
(2025-11-17) 		-1 -4.81% 324,600 0 0
19.80
20.80
19.90
2 tháng
(2025-10-17) 		-3.60 -15.38% 695,000 0 0
19.80
23.40
19.90
3 tháng
(2025-09-17) 		-6.50 -24.71% 1,114,000 0 0
19.80
26.30
19.90
6 tháng
(2025-06-19) 		-4.50 -18.52% 1,670,700 -1,500 -0.0
19.80
28.40
19.90
12 tháng
(2024-12-23) 		-0.01 -0.05% 2,812,719 -7,500 -0.1
19.62
28.40
19.90
24 tháng
(2023-12-27) 		3.49 21.42% 5,777,898 -210,100 -3.9
16.05
28.40
19.90
36 tháng
(2023-01-03) 		5.86 42.03% 6,691,565 -223,700 -4.2
13.86
28.40
19.90
60 tháng
(2021-01-11) 		7.59 62.13% 13,294,661 -933,710 -18.9
11.38
28.40
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/12/2011
2.20
 47,700 2.25 2.25 2.15 0 0 0
06/12/2011
2.25
 49,300 2.13 2.28 2.23 100 0 0.0
05/12/2011
2.13
 139,600 2.05 2.13 2.13 0 0 0
02/12/2011
2.05
 23,000 1.93 2.05 1.95 0 200 -0.0
01/12/2011
1.93
 26,100 1.95 1.95 1.88 0 0 0
30/11/2011
1.95
 27,600 1.93 1.95 1.83 0 0 0
29/11/2011
1.93
 12,500 1.95 1.95 1.93 0 0 0
28/11/2011
1.95
 14,300 1.95 1.95 1.91 0 0 0
25/11/2011
1.95
 100 1.91 1.95 1.95 0 0 0
24/11/2011
1.91
 5,000 1.95 1.95 1.88 3,100 0 0.0
23/11/2011
1.95
 0 1.95 1.95 1.95 0 0 0
22/11/2011
1.95
 4,200 1.91 1.95 1.91 1,000 0 0.0
21/11/2011
1.91
 12,500 1.93 1.93 1.91 12,500 0 0.1
18/11/2011
1.93
 4,700 1.98 1.98 1.91 0 0 0
17/11/2011
1.98
 146,600 2.00 2.00 1.91 1,000 0 0.0
16/11/2011
2.00
 80,000 1.88 2.00 1.91 0 0 0
15/11/2011
1.88
 2,600 1.86 1.88 1.88 2,600 0 0.0
14/11/2011
1.86
 1,100 1.88 1.91 1.86 1,000 0 0.0
11/11/2011
1.88
 1,000 1.88 1.88 1.88 0 0 0
10/11/2011
1.88
 12,900 1.95 1.95 1.88 0 0 0
09/11/2011
1.95
 100 1.88 1.95 1.95 0 0 0
08/11/2011
1.88
 8,000 1.93 1.93 1.88 0 0 0
07/11/2011
1.93
 5,100 1.95 1.95 1.93 0 0 0
04/11/2011
1.95
 2,000 1.95 1.95 1.95 0 0 0
03/11/2011
1.95
 13,100 1.98 1.98 1.93 0 0 0
02/11/2011
1.98
 3,700 2.03 2.03 1.98 1,400 0 0.0
01/11/2011
2.03
 9,300 2.05 2.05 2.03 8,000 0 0.1
31/10/2011
2.05
 14,600 2.00 2.08 2.00 11,000 0 0.1
28/10/2011
2.00
 6,800 1.95 2.00 1.98 5,000 0 0.0
27/10/2011
1.95
 6,800 1.95 1.95 1.95 0 0 0
26/10/2011
1.95
 13,700 1.88 2.00 1.93 0 0 0
25/10/2011
1.88
 12,600 1.88 1.88 1.86 600 0 0.0
24/10/2011
1.88
 12,100 1.93 1.95 1.88 0 0 0
21/10/2011
1.93
 4,100 1.93 1.93 1.93 0 0 0
20/10/2011
1.93
 8,900 1.88 1.93 1.88 0 0 0
19/10/2011
1.88
 2,700 1.88 1.88 1.88 1,000 0 0.0
18/10/2011
1.88
 2,100 1.88 1.91 1.88 0 0 0
17/10/2011
1.88
 18,900 1.91 1.91 1.88 0 0 0
14/10/2011
1.91
 11,700 1.91 1.93 1.88 900 0 0.0
13/10/2011
1.91
 300 1.88 1.91 1.88 0 0 0
12/10/2011
1.88
 0 1.88 1.88 1.88 0 0 0
11/10/2011
1.88
 500 1.88 1.88 1.88 0 0 0
10/10/2011
1.88
 200 1.95 1.95 1.88 0 0 0
07/10/2011
1.95
 5,600 1.88 1.95 1.88 0 0 0
06/10/2011
1.88
 500 1.88 1.88 1.88 0 0 0
05/10/2011
1.88
 1,600 1.88 1.88 1.88 100 0 0.0
04/10/2011
1.88
 2,900 1.88 1.88 1.86 0 0 0
03/10/2011
1.88
 2,000 1.93 1.93 1.88 0 0 0
30/09/2011
1.93
 100 1.91 1.93 1.93 0 0 0
29/09/2011
1.91
 2,600 1.91 1.91 1.88 0 0 0
28/09/2011
1.91
 200 1.93 1.95 1.91 0 0 0
27/09/2011
1.93
 100 1.88 1.93 1.93 0 0 0
26/09/2011
1.88
 2,500 1.88 1.88 1.88 0 0 0
23/09/2011
1.88
 2,000 1.95 1.95 1.88 0 0 0
22/09/2011
1.95
 7,700 1.88 1.95 1.86 0 0 0
21/09/2011
1.88
 4,700 1.88 1.91 1.88 100 0 0.0
20/09/2011
1.88
 6,300 1.93 1.93 1.86 0 0 0
19/09/2011
1.93
 2,800 1.91 1.93 1.86 0 0 0
16/09/2011
1.91
 2,200 1.95 1.95 1.91 100 0 0.0
15/09/2011
1.95
 6,700 1.98 1.98 1.93 100 0 0.0
14/09/2011
1.98
 7,900 2.00 2.08 1.98 0 0 0
13/09/2011
2.00
 26,400 1.91 2.03 1.93 5,400 0 0.0
12/09/2011
1.91
 4,300 1.86 1.93 1.88 0 0 0
09/09/2011
1.86
 4,300 1.86 1.86 1.83 0 0 0
08/09/2011
1.86
 19,400 1.86 1.88 1.86 0 0 0
07/09/2011
1.86
 6,500 1.81 1.86 1.81 0 0 0
06/09/2011
1.81
 3,100 1.81 1.81 1.81 0 0 0
05/09/2011
1.81
 20,500 1.83 1.83 1.81 0 0 0
01/09/2011
1.83
 4,000 1.81 1.83 1.83 0 0 0
31/08/2011
1.81
 500 1.83 1.86 1.81 400 0 0.0
30/08/2011
1.83
 28,400 1.78 1.86 1.81 7,900 0 0.1
29/08/2011
1.78
 16,000 1.81 1.81 1.73 2,000 0 0.0
26/08/2011
1.81
 3,000 1.86 1.86 1.81 0 0 0
25/08/2011
1.86
 0 1.86 1.86 1.86 0 0 0
24/08/2011
1.86
 100 1.78 1.86 1.86 100 0 0.0
23/08/2011
1.78
 17,400 1.86 1.86 1.78 3,700 0 0.0
22/08/2011
1.86
 2,000 1.83 1.86 1.83 1,600 0 0.0
19/08/2011
1.83
 400 1.83 1.83 1.81 0 0 0
18/08/2011
1.83
 600 1.83 1.86 1.83 100 0 0.0
17/08/2011
1.83
 2,000 1.81 1.83 1.83 1,500 0 0.0
16/08/2011
1.81
 4,000 1.81 1.83 1.81 3,700 0 0.0
15/08/2011
1.81
 700 1.81 1.83 1.81 0 0 0
12/08/2011
1.81
 3,100 1.81 1.83 1.81 3,000 0 0.0
11/08/2011
1.81
 8,300 1.81 1.81 1.78 6,600 0 0.0
10/08/2011
1.81
 5,200 1.81 1.81 1.81 0 0 0
09/08/2011
1.81
 3,000 1.78 1.81 1.81 3,000 0 0.0
08/08/2011
1.78
 5,700 1.83 1.83 1.78 4,500 0 0.0
05/08/2011
1.83
 17,500 1.78 1.91 1.81 0 0 0
04/08/2011
1.78
 18,000 1.76 1.83 1.76 7,100 0 0.1
03/08/2011
1.76
 7,800 1.76 1.78 1.76 6,600 0 0.0
02/08/2011
1.76
 22,900 1.78 1.78 1.76 16,600 0 0.1
01/08/2011
1.78
 1,300 1.76 1.78 1.76 1,300 0 0.0
29/07/2011
1.76
 5,800 1.76 1.78 1.76 3,800 0 0.0
28/07/2011
1.76
 3,000 1.73 1.76 1.76 2,200 0 0.0
27/07/2011
1.73
 4,400 1.71 1.76 1.71 3,700 0 0.0
26/07/2011
1.71
 1,300 1.71 1.76 1.71 0 0 0
25/07/2011
1.71
 500 1.78 1.78 1.71 0 0 0
22/07/2011
1.78
 2,600 1.78 1.88 1.73 0 0 0
21/07/2011
1.78
 16,300 1.68 1.78 1.78 0 0 0
20/07/2011
1.68
 4,800 1.61 1.68 1.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |