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

16.30
-0.10
(-0.61%)
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)
28/09/2012
2.49
 200 2.35 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 2.46 2.46 2.46 100 0 0.0
24/09/2012
2.43
 5,000 2.43 2.43 2.43 1,700 0 0.0
21/09/2012
2.51
 24,700 2.54 2.54 2.49 0 0 0
20/09/2012
2.46
 2,100 2.40 2.46 2.40 0 0 0
19/09/2012
2.46
 3,200 2.43 2.46 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 2.49 2.51 2.49 10,000 0 0.1
13/09/2012
2.51
 12,700 2.49 2.51 2.49 9,600 0 0.1
12/09/2012
2.51
 13,200 2.49 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 2.51 2.51 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 2.51 2.51 2.49 8,100 0 0.1
05/09/2012
2.54
 10,600 2.51 2.54 2.51 10,100 0 0.1
04/09/2012
2.57
 500 2.60 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 2.46 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 2.49 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 2.51 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 2.54 2.54 2.54 0 0 0
16/08/2012
2.63
 28,500 2.51 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 2.51 2.51 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 2.49 2.54 2.49 20,500 0 0.2
03/08/2012
2.57
 1,100 2.51 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 2.46 2.49 2.46 1,700 0 0.0
31/07/2012
2.49
 700 2.46 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 2.46 2.49 2.46 6,000 0 0.1
25/07/2012
2.49
 24,500 2.49 2.49 2.46 18,000 0 0.2
24/07/2012
2.51
 58,400 2.49 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 2.49 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 2.46 2.46 2.43 100 0 0.0
11/07/2012
2.49
 2,900 2.51 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 2.46 2.49 2.46 0 0 0
05/07/2012
2.49
 400 2.46 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 2.46 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 2.46 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 2.51 2.51 2.40 0 0 0
25/06/2012
2.43
 6,600 2.46 2.46 2.43 0 0 0
22/06/2012
2.46
 4,500 2.46 2.46 2.46 400 0 0.0
21/06/2012
2.49
 200 2.49 2.49 2.49 0 0 0
20/06/2012
2.49
 0 2.49 2.49 2.49 0 0 0
19/06/2012
2.46
 1,800 2.49 2.51 2.46 0 0 0
18/06/2012
2.57
 9,100 2.60 2.60 2.43 1,100 0 0.0
15/06/2012
2.57
 1,400 2.63 2.63 2.49 100 0 0.0
14/06/2012
2.54
 200 2.46 2.54 2.46 0 0 0
13/06/2012
2.51
 300 2.51 2.51 2.51 0 0 0
12/06/2012
2.51
 2,700 2.51 2.51 2.46 100 0 0.0
11/06/2012
2.54
 100 2.54 2.54 2.54 100 0 0.0
08/06/2012
2.46
 5,800 2.51 2.51 2.46 0 0 0
07/06/2012
2.51
 13,100 2.46 2.51 2.46 0 0 0
06/06/2012
2.49
 10,200 2.43 2.49 2.43 0 0 0
05/06/2012
2.54
 0 2.54 2.54 2.54 0 0 0
04/06/2012
2.54
 4,200 2.38 2.54 2.35 1,400 0 0.0
01/06/2012
2.40
 1,600 2.46 2.46 2.40 0 0 0
31/05/2012
2.49
 0 2.49 2.49 2.49 0 0 0
30/05/2012
2.49
 600 2.43 2.49 2.43 0 0 0
29/05/2012
2.43
 100 2.43 2.43 2.43 0 0 0
28/05/2012
2.57
 4,700 2.46 2.57 2.46 200 1,000 0.0
25/05/2012
2.43
 2,100 2.49 2.54 2.43 600 0 0.0
24/05/2012
2.38
 6,100 2.51 2.51 2.38 0 0 0
23/05/2012
2.40
 200 2.60 2.60 2.40 0 0 0
22/05/2012
2.54
 400 2.57 2.57 2.46 0 0 0
21/05/2012
2.57
 10,500 2.49 2.57 2.49 3,100 0 0.0
18/05/2012
2.43
 3,300 2.46 2.46 2.32 100 0 0.0
17/05/2012
2.38
 17,300 2.57 2.57 2.38 0 0 0
16/05/2012
2.51
 20,800 2.43 2.51 2.38 0 0 0
15/05/2012
2.51
 100 2.51 2.51 2.51 0 0 0
14/05/2012
2.49
 11,800 2.57 2.57 2.49 0 0 0
11/05/2012
2.60
 69,300 2.63 2.65 2.60 0 0 0

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