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)
12/11/2012
2.76
 5,200 2.74 2.76 2.71 0 0 0
09/11/2012
2.74
 2,500 2.71 2.74 2.68 1,400 0 0.0
08/11/2012
2.71
 4,000 2.74 2.74 2.68 600 0 0.0
07/11/2012
2.74
 3,700 2.71 2.74 2.68 2,000 0 0.0
06/11/2012
2.71
 2,700 2.74 2.74 2.68 2,600 0 0.0
05/11/2012
2.74
 5,100 2.71 2.74 2.68 100 0 0.0
02/11/2012
2.71
 34,200 2.76 2.76 2.65 17,800 0 0.2
01/11/2012
2.76
 8,600 2.76 2.76 2.71 100 0 0.0
31/10/2012
2.76
 2,700 2.74 2.90 2.71 1,200 0 0.0
30/10/2012
2.74
 10,800 2.71 2.74 2.65 6,700 0 0.1
29/10/2012
2.71
 4,000 2.71 2.71 2.71 0 0 0
26/10/2012
2.71
 6,100 2.68 2.71 2.68 0 0 0
25/10/2012
2.68
 16,200 2.65 2.68 2.63 1,800 0 0.0
24/10/2012
2.65
 8,500 2.63 2.65 2.63 5,600 0 0.1
23/10/2012
2.63
 700 2.63 2.65 2.63 200 0 0.0
22/10/2012
2.63
 7,300 2.63 2.65 2.60 0 0 0
19/10/2012
2.63
 15,900 2.65 2.65 2.63 0 0 0
18/10/2012
2.65
 32,200 2.63 2.68 2.65 3,000 0 0.0
17/10/2012
2.63
 9,000 2.65 2.65 2.60 0 0 0
16/10/2012
2.65
 4,100 2.54 2.65 2.63 0 0 0
15/10/2012
2.54
 12,300 2.60 2.60 2.54 2,000 0 0.0
12/10/2012
2.60
 13,400 2.54 2.60 2.54 10,100 700 0.1
11/10/2012
2.54
 46,100 2.51 2.68 2.54 1,600 4,000 -0.0
10/10/2012
2.51
 10,000 2.51 2.51 2.51 0 0 0
09/10/2012
2.51
 30,900 2.49 2.51 2.49 0 0 0
08/10/2012
2.49
 9,700 2.43 2.49 2.43 0 0 0
05/10/2012
2.43
 3,000 2.43 2.43 2.43 200 0 0.0
04/10/2012
2.43
 8,800 2.43 2.46 2.40 200 2,000 -0.0
03/10/2012
2.43
 5,600 2.43 2.46 2.43 200 0 0.0
02/10/2012
2.43
 1,600 2.40 2.43 2.43 1,000 0 0.0
01/10/2012
2.40
 2,900 2.49 2.49 2.40 1,800 0 0.0
28/09/2012
2.49
 200 2.49 2.49 2.35 100 0 0.0
27/09/2012
2.49
 0 2.49 2.49 2.49 0 0 0
26/09/2012
2.49
 2,700 2.46 2.49 2.46 900 0 0.0
25/09/2012
2.46
 100 2.43 2.46 2.46 100 0 0.0
24/09/2012
2.43
 5,000 2.51 2.51 2.43 1,700 0 0.0
21/09/2012
2.51
 24,700 2.46 2.54 2.49 0 0 0
20/09/2012
2.46
 2,100 2.46 2.46 2.40 0 0 0
19/09/2012
2.46
 3,200 2.49 2.49 2.43 0 0 0
18/09/2012
2.49
 20,300 2.49 2.49 2.46 17,700 0 0.2
17/09/2012
2.49
 15,300 2.49 2.49 2.49 11,500 0 0.1
14/09/2012
2.49
 18,700 2.51 2.51 2.49 10,000 0 0.1
13/09/2012
2.51
 12,700 2.51 2.51 2.49 9,600 0 0.1
12/09/2012
2.51
 13,200 2.51 2.51 2.49 13,200 0 0.1
11/09/2012
2.51
 4,900 2.49 2.51 2.49 900 0 0.0
10/09/2012
2.49
 12,200 2.54 2.54 2.46 10,700 0 0.1
07/09/2012
2.54
 4,700 2.51 2.54 2.51 2,700 0 0.0
06/09/2012
2.51
 10,700 2.54 2.54 2.49 8,100 0 0.1
05/09/2012
2.54
 10,600 2.57 2.57 2.51 10,100 0 0.1
04/09/2012
2.57
 500 2.54 2.60 2.54 100 0 0.0
31/08/2012
2.54
 14,800 2.51 2.54 2.51 4,700 0 0.0
30/08/2012
2.51
 11,600 2.51 2.51 2.51 9,600 0 0.1
29/08/2012
2.51
 4,700 2.49 2.51 2.46 3,500 0 0.0
28/08/2012
2.49
 5,600 2.49 2.49 2.43 5,400 0 0.0
27/08/2012
2.49
 6,200 2.51 2.51 2.46 4,100 0 0.0
24/08/2012
2.51
 15,700 2.40 2.54 2.43 900 0 0.0
23/08/2012
2.40
 13,800 2.46 2.49 2.38 7,800 0 0.1
22/08/2012
2.46
 22,800 2.57 2.57 2.46 9,000 0 0.1
21/08/2012
2.57
 17,200 2.60 2.60 2.49 10,200 0 0.1
20/08/2012
2.60
 14,100 2.54 2.60 2.54 7,000 0 0.1
17/08/2012
2.54
 7,000 2.63 2.63 2.54 0 0 0
16/08/2012
2.63
 28,500 2.60 2.76 2.43 12,800 0 0.1
15/08/2012
2.60
 1,700 2.57 2.60 2.57 1,100 0 0.0
14/08/2012
2.57
 23,600 2.54 2.57 2.54 16,100 0 0.1
13/08/2012
2.54
 59,500 2.54 2.57 2.38 21,000 0 0.2
10/08/2012
2.54
 12,400 2.51 2.54 2.51 9,300 0 0.1
09/08/2012
2.51
 8,300 2.49 2.51 2.49 4,000 0 0.0
08/08/2012
2.49
 28,200 2.57 2.57 2.49 7,300 0 0.1
07/08/2012
2.57
 1,100 2.51 2.57 2.51 1,000 0 0.0
06/08/2012
2.51
 53,600 2.57 2.57 2.49 20,500 0 0.2
03/08/2012
2.57
 1,100 2.49 2.57 2.51 1,000 0 0.0
02/08/2012
2.49
 61,900 2.49 2.51 2.49 25,400 0 0.2
01/08/2012
2.49
 7,000 2.49 2.49 2.46 1,700 0 0.0
31/07/2012
2.49
 700 2.49 2.49 2.46 600 0 0.0
30/07/2012
2.49
 5,300 2.49 2.49 2.49 2,100 0 0.0
27/07/2012
2.49
 17,100 2.49 2.49 2.46 12,100 0 0.1
26/07/2012
2.49
 14,900 2.49 2.49 2.46 6,000 0 0.1
25/07/2012
2.49
 24,500 2.51 2.51 2.46 18,000 0 0.2
24/07/2012
2.51
 58,400 2.51 2.51 2.43 18,000 0 0.2
23/07/2012
2.51
 3,700 2.51 2.51 2.49 0 0 0
20/07/2012
2.51
 31,700 2.49 2.51 2.49 0 0 0
19/07/2012
2.49
 71,000 2.49 2.51 2.49 0 0 0
18/07/2012
2.49
 0 2.49 2.49 2.49 0 0 0
17/07/2012
2.49
 100 2.46 2.49 2.49 0 0 0
16/07/2012
2.46
 200 2.46 2.46 2.46 0 0 0
13/07/2012
2.46
 3,800 2.46 2.46 2.46 100 0 0.0
12/07/2012
2.46
 1,400 2.49 2.49 2.43 100 0 0.0
11/07/2012
2.49
 2,900 2.49 2.51 2.43 100 0 0.0
10/07/2012
2.49
 0 2.49 2.49 2.49 0 0 0
09/07/2012
2.49
 0 2.49 2.49 2.49 0 0 0
06/07/2012
2.49
 1,000 2.49 2.49 2.46 0 0 0
05/07/2012
2.49
 400 2.49 2.49 2.46 100 0 0.0
04/07/2012
2.49
 0 2.49 2.49 2.49 0 0 0
03/07/2012
2.49
 2,000 2.49 2.49 2.46 0 0 0
02/07/2012
2.49
 1,000 2.49 2.49 2.49 0 0 0
29/06/2012
2.49
 1,100 2.49 2.49 2.46 0 0 0
28/06/2012
2.49
 300 2.46 2.49 2.46 0 0 0
27/06/2012
2.46
 4,000 2.43 2.46 2.43 0 1,000 -0.0
26/06/2012
2.43
 4,200 2.43 2.51 2.40 0 0 0
25/06/2012
2.43
 6,600 2.46 2.46 2.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |