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

19.70
-0.20
(-1.01%)
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)
15/05/2024
18.12
 11,021 17.86 18.12 17.86 0 0 0
14/05/2024
17.86
 58,530 17.43 17.86 17.43 0 0 0
13/05/2024
17.43
 2,930 17.69 17.69 17.43 0 0 0
10/05/2024
17.34
 8,615 17.69 17.69 17.34 0 0 0
09/05/2024
17.52
 29,100 17.52 17.60 17.43 0 0 0
08/05/2024
17.43
 4,850 17.69 17.69 17.43 0 0 0
07/05/2024
17.43
 3,600 17.60 17.60 17.26 0 1,900 -0.0
06/05/2024
17.60
 100 17.60 17.60 17.60 0 0 0
03/05/2024
17.34
 3,006 17.00 17.95 17.00 0 0 0
02/05/2024
17.52
 32,000 17.00 17.52 17.00 0 0 0
26/04/2024
17.00
 31,100 16.82 17.00 16.82 0 0 0
25/04/2024
16.82
 37,500 16.82 16.91 16.82 0 2,700 -0.1
24/04/2024
16.82
 12,500 16.82 16.91 16.82 0 0 0
23/04/2024
16.82
 6,600 16.82 16.82 16.82 0 0 0
22/04/2024
16.82
 116,200 16.74 16.82 16.74 0 0 0
19/04/2024
16.74
 16,800 16.74 16.82 16.65 0 0 0
17/04/2024
16.74
 2,400 16.74 16.74 16.74 0 0 0
16/04/2024
16.74
 11,900 17.00 17.00 16.65 0 0 0
15/04/2024
16.74
 15,100 16.82 16.91 16.74 0 0 0
12/04/2024
16.91
 700 16.91 16.91 16.91 0 0 0
11/04/2024
16.82
 1,700 17.00 17.08 16.82 0 0 0
10/04/2024
17.00
 1,600 16.91 17.00 16.91 0 0 0
09/04/2024
17.00
 9,000 16.91 17.08 16.91 0 0 0
08/04/2024
16.74
 6,900 17.00 17.00 16.57 0 0 0
05/04/2024
17.00
 5,700 16.91 17.17 16.91 0 0 0
04/04/2024
16.91
 1,000 16.91 17.08 16.91 0 0 0
03/04/2024
17.08
 1,300 17.08 17.08 17.08 0 0 0
02/04/2024
17.08
 2,900 17.08 17.17 17.08 0 0 0
01/04/2024
17.00
 9,500 17.00 17.60 17.00 0 0 0
29/03/2024
17.00
 7,023 17.08 17.17 17.00 0 0 0
28/03/2024
17.00
 12,600 17.00 17.08 16.82 0 0 0
27/03/2024
17.00
 15,600 16.82 17.00 16.82 0 0 0
26/03/2024
16.82
 3,100 16.57 16.82 16.57 0 0 0
25/03/2024
16.57
 6,800 16.57 16.57 16.57 0 0 0
22/03/2024
16.57
 16,800 16.48 16.74 16.39 0 0 0
21/03/2024
16.48
 10,400 16.57 16.57 16.48 0 0 0
20/03/2024
16.39
 35,100 16.39 16.39 16.05 0 0 0
19/03/2024
16.39
 22,300 16.39 16.39 16.39 0 0 0
18/03/2024
16.39
 29,200 16.39 16.39 16.39 0 0 0
15/03/2024
16.39
 6,100 16.74 16.74 16.39 0 0 0
14/03/2024
16.65
 500 16.65 16.65 16.65 0 0 0
13/03/2024
16.74
 72,000 16.48 16.74 16.39 0 0 0
12/03/2024
16.57
 2,700 16.74 16.74 16.48 0 0 0
11/03/2024
16.57
 0 16.57 16.57 16.57 0 0 0
08/03/2024
16.57
 41,700 16.57 16.57 16.31 0 600 -0.0
07/03/2024
16.48
 101 16.48 16.48 16.48 0 0 0
06/03/2024
16.65
 1,800 16.74 16.74 16.65 0 0 0
05/03/2024
16.74
 4,500 16.74 16.74 16.39 0 0 0
04/03/2024
16.57
 3,703 16.57 16.57 16.57 0 0 0
01/03/2024
16.57
 1,100 16.57 16.57 16.57 0 0 0
29/02/2024
16.57
 10,800 16.57 16.57 16.57 0 0 0
28/02/2024
16.57
 2,300 16.48 16.57 16.48 0 0 0
27/02/2024
16.48
 4,400 16.39 16.48 16.39 0 0 0
26/02/2024
16.39
 2,200 16.39 16.39 16.39 0 0 0
23/02/2024
16.48
 2,000 16.39 16.48 16.39 0 0 0
22/02/2024
16.48
 7,900 16.39 16.48 16.39 0 0 0
21/02/2024
16.57
 0 16.57 16.57 16.57 0 0 0
20/02/2024
16.57
 600 16.57 16.57 16.57 0 0 0
19/02/2024
16.39
 4,500 16.57 16.57 16.39 0 0 0
16/02/2024
16.39
 2,300 16.39 16.48 16.39 0 0 0
15/02/2024
16.39
 14,400 16.31 16.39 16.31 0 0 0
07/02/2024
16.39
 6,500 16.31 16.39 16.13 0 5,000 -0.1
06/02/2024
16.22
 2,100 16.13 16.22 16.13 0 0 0
05/02/2024
16.05
 0 16.05 16.05 16.05 0 0 0
02/02/2024
16.05
 15,400 16.13 16.13 16.05 0 15,400 -0.3
01/02/2024
16.13
 19,800 16.13 16.13 16.13 0 17,800 -0.3
31/01/2024
16.13
 94,300 16.22 16.22 15.96 0 45,500 -0.8
30/01/2024
16.22
 53,800 16.31 16.31 16.22 0 22,000 -0.4
29/01/2024
16.31
 24,600 16.39 16.39 16.31 0 18,700 -0.4
26/01/2024
16.39
 6,600 16.39 16.82 16.31 0 500 -0.0
25/01/2024
16.31
 0 16.31 16.31 16.31 0 0 0
24/01/2024
16.31
 11,700 16.31 16.31 16.22 0 11,100 -0.2
23/01/2024
16.31
 9,200 16.22 16.31 16.22 0 7,500 -0.1
22/01/2024
16.31
 17,500 16.31 16.65 16.22 0 14,000 -0.3
19/01/2024
16.22
 6,700 16.22 16.31 16.13 0 3,600 -0.1
18/01/2024
16.39
 100 16.39 16.39 16.39 0 0 0
17/01/2024
16.39
 28,700 16.39 16.39 16.13 0 28,000 -0.5
16/01/2024
16.39
 0 16.39 16.39 16.39 0 0 0
15/01/2024
16.39
 2,100 16.39 16.39 16.39 0 0 0
12/01/2024
16.39
 3,500 16.39 16.39 16.39 0 0 0
11/01/2024
16.39
 300 16.39 16.39 16.39 0 0 0
10/01/2024
16.39
 19,000 16.31 16.39 16.22 0 6,000 -0.1
09/01/2024
16.31
 10,600 16.39 16.39 16.31 0 0 0
08/01/2024
16.39
 5,800 16.39 16.39 16.39 0 0 0
05/01/2024
16.48
 1,300 16.39 16.48 16.39 0 0 0
04/01/2024
16.48
 500 16.48 16.48 16.48 0 0 0
03/01/2024
16.57
 1,000 16.39 16.57 16.39 0 0 0
02/01/2024
16.39
 3,800 16.39 16.57 16.39 0 100 -0.0
29/12/2023
16.39
 1,000 16.31 16.39 16.39 0 0 0
28/12/2023
16.31
 6,300 16.31 16.39 16.31 0 0 0
27/12/2023
16.31
 600 16.31 16.31 16.31 0 0 0
26/12/2023
16.31
 6,800 16.31 16.39 16.22 0 0 0
25/12/2023
16.31
 2,200 16.22 16.31 16.31 0 0 0
22/12/2023
16.22
 1,300 16.05 16.22 16.05 0 0 0
21/12/2023
16.05
 142,300 16.05 16.05 15.88 0 2,000 -0.0
20/12/2023
16.05
 9,000 16.22 16.22 16.05 0 0 0
19/12/2023
16.22
 23,400 16.22 16.22 15.96 0 0 0
18/12/2023
16.22
 0 16.22 16.22 16.22 0 0 0
15/12/2023
16.22
 12,600 16.39 16.39 16.22 0 0 0
14/12/2023
16.39
 7,900 16.39 16.82 16.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |