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

21
0
(0%)
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
(2024-08-20) 		0 0% 150,000 -300 -0.0
21
21.40
21
2 tháng
(2024-07-22) 		-1 -4.55% 280,400 -600 -0.0
21
22.10
21
3 tháng
(2024-06-21) 		-0.90 -4.11% 425,700 -600 -0.0
20.80
22.20
21
6 tháng
(2024-03-25) 		3.10 17.34% 1,807,900 -6,800 -0.1
17.90
22.20
21
12 tháng
(2023-09-25) 		3.57 20.48% 2,832,100 -212,700 -4.0
17.15
22.20
21
24 tháng
(2022-09-30) 		3.43 19.52% 3,937,597 -216,510 -4.1
13.33
22.20
21
36 tháng
(2021-10-05) 		2.59 14.05% 6,496,383 -254,710 -4.9
13.33
22.20
21
60 tháng
(2019-10-16) 		9.02 75.29% 11,088,576 -1,512,610 -27.1
9.74
22.20
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
17.80
 1,000 17.80 17.80 17.80 0 0 0
06/07/2023
17.80
 1,100 17.80 17.80 16.87 0 0 0
05/07/2023
17.80
 0 17.80 17.80 17.80 0 0 0
04/07/2023
17.80
 1,000 17.71 17.80 17.34 0 0 0
03/07/2023
17.71
 38,600 18.18 18.18 16.41 0 0 0
30/06/2023
18.18
 100 18.18 18.18 18.18 0 0 0
29/06/2023
18.18
 100 18.18 18.18 18.18 0 0 0
28/06/2023
18.18
 100 18.27 18.27 18.18 0 0 0
27/06/2023
18.27
 100 18.27 18.27 18.27 0 0 0
26/06/2023
18.27
 2,400 17.99 18.36 16.78 0 0 0
23/06/2023
17.99
 0 18.18 17.99 17.99 0 0 0
22/06/2023
18.18
 0 16.03 18.18 18.18 0 0 0
21/06/2023
16.03
 4,000 17.80 18.18 16.03 0 0 0
20/06/2023
17.80
 0 17.80 17.80 17.80 0 0 0
19/06/2023
17.80
 4,300 17.71 17.80 17.62 0 0 0
16/06/2023
17.71
 4,400 17.52 17.71 17.62 0 900 -0.0
15/06/2023
17.52
 103 17.52 17.52 17.52 0 0 0
14/06/2023
17.52
 3,500 17.71 17.80 17.52 0 0 0
13/06/2023
17.71
 0 17.71 17.71 17.71 0 0 0
12/06/2023
17.71
 900 17.71 17.71 17.24 0 0 0
09/06/2023
17.71
 200 17.71 17.71 17.71 0 0 0
08/06/2023
17.71
 216 17.71 17.71 17.71 0 0 0
07/06/2023
17.71
 200 17.71 17.71 17.71 0 100 -0.0
06/06/2023
17.71
 1,700 18.18 18.36 17.71 0 0 0
05/06/2023
18.18
 5,900 17.24 18.18 17.71 0 300 -0.0
02/06/2023
17.24
 3,500 17.52 17.52 17.24 0 0 0
01/06/2023
17.52
 100 17.99 17.99 17.52 0 0 0
31/05/2023
17.99
 3 17.99 17.99 17.99 0 0 0
30/05/2023
17.99
 0 17.99 17.99 17.99 0 0 0
29/05/2023
17.99
 2,000 17.99 17.99 17.34 0 100 -0.0
26/05/2023
17.99
 100 17.71 17.99 17.99 0 0 0
25/05/2023
17.71
 100 18.18 18.18 17.71 0 0 0
24/05/2023
18.18
 100 17.43 18.18 18.18 0 0 0
23/05/2023
17.43
 300 17.71 17.71 17.43 0 0 0
22/05/2023
17.71
 2,000 18.46 18.46 17.71 0 0 0
19/05/2023
18.46
 201 17.24 18.46 17.15 0 0 0
18/05/2023
17.24
 900 18.46 18.46 17.24 0 0 0
17/05/2023
18.46
 1,000 18.55 18.55 17.43 0 0 0
16/05/2023
18.55
 0 18.55 18.55 18.55 0 0 0
15/05/2023
18.55
 0 18.55 18.55 18.55 0 0 0
12/05/2023: Cổ tức tiền mặt tỉ lệ: 15%
12/05/2023
18.55
 200 18.18 18.55 18.55 0 0 0
11/05/2023
18.18
 8,000 18.18 18.18 18.18 0 0 0
10/05/2023
18.18
 0 18.18 18.18 18.18 0 0 0
09/05/2023
18.18
 0 18.18 18.18 18.18 0 0 0
08/05/2023
18.18
 1,600 18.18 18.18 17.48 0 0 0
05/05/2023
18.18
 300 18.61 18.61 18.18 0 0 0
04/05/2023
18.61
 1,600 18.96 18.96 17.40 0 0 0
28/04/2023
18.96
 0 18.96 18.96 18.96 0 0 0
27/04/2023
18.96
 0 18.96 18.96 18.96 0 0 0
26/04/2023
18.96
 700 18.96 18.96 18.96 0 0 0
25/04/2023
18.96
 0 18.96 18.96 18.96 0 0 0
24/04/2023
18.96
 3,500 18.00 18.96 17.31 0 0 0
21/04/2023
18.00
 3,000 18.09 18.09 17.31 0 0 0
20/04/2023
18.09
 22,500 16.45 18.09 17.40 0 0 0
19/04/2023
16.45
 4,400 16.45 16.45 16.45 0 0 0
18/04/2023
16.45
 3,300 16.01 16.45 16.01 0 0 0
17/04/2023
16.01
 1,100 16.10 16.10 15.58 0 0 0
14/04/2023
16.10
 200 15.67 16.10 15.67 0 0 0
13/04/2023
15.67
 3,600 15.67 15.67 15.67 0 0 0
12/04/2023
15.67
 1,100 15.58 15.67 15.67 0 0 0
11/04/2023
15.58
 0 15.58 15.58 15.58 0 0 0
10/04/2023
15.58
 2,400 15.58 15.67 15.58 0 0 0
07/04/2023
15.58
 5,610 15.75 15.84 15.58 0 0 0
06/04/2023
15.75
 1,600 15.58 15.75 15.58 0 600 -0.0
05/04/2023
15.58
 2,600 15.58 15.58 15.58 0 0 0
04/04/2023
15.58
 1,200 15.58 15.58 15.58 0 0 0
03/04/2023
15.58
 4,709 15.58 15.58 15.58 0 0 0
31/03/2023
15.58
 0 15.58 15.58 15.58 0 0 0
30/03/2023
15.58
 400 15.58 15.58 15.58 0 0 0
29/03/2023
15.58
 0 15.58 15.58 15.58 0 0 0
28/03/2023
15.58
 310 15.15 15.58 15.49 0 0 0
27/03/2023
15.15
 201 15.15 15.15 15.15 0 0 0
24/03/2023
15.15
 12,900 15.15 15.15 15.15 0 0 0
23/03/2023
15.15
 0 15.15 15.15 15.15 0 0 0
22/03/2023
15.15
 0 15.15 15.15 15.15 0 0 0
21/03/2023
15.15
 3,000 15.15 15.15 15.15 0 0 0
20/03/2023
15.15
 3,700 15.15 15.15 13.94 0 0 0
17/03/2023
15.15
 2,500 15.32 15.32 15.15 0 0 0
16/03/2023
15.32
 6,602 15.23 15.32 15.15 0 0 0
15/03/2023
15.23
 400 15.15 15.32 15.15 0 0 0
14/03/2023
15.15
 2,100 15.23 15.23 15.06 0 0 0
13/03/2023
15.23
 0 15.23 15.23 15.23 0 0 0
10/03/2023
15.23
 2,500 15.49 15.49 15.23 0 0 0
09/03/2023
15.49
 89 15.49 15.49 15.49 0 0 0
08/03/2023
15.49
 210 15.15 15.49 15.49 0 0 0
07/03/2023
15.15
 1,100 15.15 15.15 15.15 0 0 0
06/03/2023
15.15
 100 14.97 15.15 15.15 0 0 0
03/03/2023
14.97
 2,501 15.15 15.15 14.97 0 0 0
02/03/2023
15.15
 5,100 15.06 15.15 14.97 0 0 0
01/03/2023
15.06
 7,700 15.06 15.49 15.06 0 0 0
28/02/2023
15.06
 3,700 15.06 15.06 15.06 0 0 0
27/02/2023
15.06
 5,810 15.32 15.32 15.06 0 0 0
24/02/2023
15.32
 1,100 15.15 15.32 15.32 0 0 0
23/02/2023
15.15
 1,000 15.58 15.58 15.06 0 0 0
22/02/2023
15.58
 2,800 15.49 15.58 15.23 0 0 0
21/02/2023
15.49
 0 15.49 15.49 15.49 0 0 0
20/02/2023
15.49
 3,200 15.93 15.93 15.49 0 0 0
17/02/2023
15.93
 0 15.93 15.93 15.93 0 0 0
16/02/2023
15.93
 0 15.93 15.93 15.93 0 0 0
15/02/2023
15.93
 400 15.23 15.93 15.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |