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)
28/10/2024
17.93
 8,301 17.93 17.93 17.93 0 0 0
25/10/2024
17.85
 12,900 17.85 17.85 17.85 0 0 0
24/10/2024
17.85
 700 17.93 17.93 17.85 0 0 0
23/10/2024
17.93
 5,900 17.76 17.93 17.76 0 0 0
22/10/2024
17.93
 1,300 18.02 18.02 17.93 0 0 0
21/10/2024
17.76
 61,500 17.76 17.93 17.76 0 0 0
18/10/2024
17.76
 40,000 17.76 17.76 17.76 0 0 0
17/10/2024
17.76
 600 17.76 17.76 17.76 0 0 0
16/10/2024
17.76
 0 17.76 17.76 17.76 0 0 0
15/10/2024
17.76
 11,600 17.76 17.85 17.76 0 0 0
14/10/2024
17.76
 8,800 17.76 17.76 17.76 0 0 0
11/10/2024
17.76
 5,900 17.85 17.85 17.76 0 0 0
10/10/2024
17.85
 1,200 17.76 17.85 17.76 0 0 0
09/10/2024
17.76
 2,100 17.76 17.76 17.76 0 0 0
08/10/2024
17.76
 5,100 17.93 17.93 17.76 0 0 0
07/10/2024
17.76
 0 17.76 17.76 17.76 0 0 0
04/10/2024
17.76
 50,500 17.85 17.85 17.76 0 0 0
03/10/2024
17.76
 8,200 17.76 17.76 17.76 0 0 0
02/10/2024
17.76
 10,900 17.76 17.76 17.76 0 0 0
01/10/2024
17.76
 800 17.93 18.02 17.76 0 0 0
30/09/2024
17.85
 200 17.85 17.85 17.85 0 0 0
27/09/2024
18.02
 19,400 17.93 18.19 17.93 0 0 0
26/09/2024
17.85
 736 18.61 18.61 17.76 0 0 0
25/09/2024
17.93
 21,900 17.76 17.93 17.76 0 0 0
24/09/2024
17.93
 1,500 17.93 18.02 17.93 0 0 0
23/09/2024
17.93
 31,500 17.76 17.93 17.76 0 0 0
20/09/2024
17.76
 700 17.85 17.85 17.76 0 0 0
19/09/2024
17.76
 2,500 17.76 17.76 17.76 0 0 0
18/09/2024
17.76
 30,200 17.76 17.76 17.76 0 0 0
17/09/2024
17.76
 26,400 17.76 17.76 17.76 0 0 0
16/09/2024
17.76
 8,300 17.76 17.76 17.76 0 0 0
13/09/2024
17.76
 9,300 17.76 18.10 17.76 0 0 0
12/09/2024
17.76
 2,900 17.76 17.76 17.76 0 0 0
11/09/2024
17.76
 11,800 17.76 17.76 17.76 0 0 0
10/09/2024
17.76
 4,800 17.76 17.85 17.76 0 0 0
09/09/2024
17.76
 1,300 18.10 18.10 17.76 0 0 0
06/09/2024
18.10
 200 18.10 18.10 18.10 0 0 0
05/09/2024
18.10
 300 18.10 18.10 18.10 0 0 0
04/09/2024
17.93
 2,900 18.19 18.19 17.93 0 0 0
30/08/2024
18.10
 15,405 18.19 18.27 17.76 0 0 0
29/08/2024
18.02
 5,600 18.02 18.02 18.02 0 0 0
28/08/2024
18.02
 5,700 18.02 18.10 18.02 0 300 0.0
27/08/2024
18.02
 1,100 18.02 18.02 18.02 0 0 0
26/08/2024
18.02
 4,200 17.76 18.19 17.76 0 0 0
23/08/2024
17.76
 0 17.76 17.76 17.76 0 0 0
22/08/2024
17.76
 5,000 17.93 17.93 17.76 0 0 0
21/08/2024
17.85
 1,600 18.10 18.10 17.85 0 0 0
20/08/2024
17.76
 10,500 17.76 17.85 17.76 0 0 0
19/08/2024
17.85
 12,305 17.85 17.85 17.85 0 0 0
16/08/2024
18.10
 5,100 17.93 18.10 17.76 0 0 0
15/08/2024
17.93
 1,000 17.85 17.93 17.85 0 0 0
14/08/2024
17.76
 6,000 18.19 18.19 17.76 0 0 0
13/08/2024
18.02
 1,500 18.19 18.19 18.02 0 0 0
12/08/2024
18.35
 100 18.35 18.35 18.35 0 0 0
09/08/2024
18.35
 2,700 18.44 18.44 18.35 0 0 0
08/08/2024
18.02
 242 17.93 18.02 17.93 0 0 0
07/08/2024
17.85
 12,501 17.76 17.85 17.76 0 0 0
06/08/2024
17.76
 5,215 17.76 17.93 17.51 0 300 0.0
05/08/2024
17.85
 26,200 18.69 18.69 16.92 0 0 0
02/08/2024
18.69
 8,500 18.69 18.69 18.69 0 0 0
01/08/2024
18.69
 11,501 19.88 19.88 18.61 0 0 0
31/07/2024
18.61
 18,200 17.93 19.03 17.93 0 0 0
30/07/2024
18.19
 3,200 18.52 18.52 18.10 0 0 0
29/07/2024
18.19
 0 18.19 18.19 18.19 0 0 0
26/07/2024
18.19
 6,100 18.27 18.27 18.19 0 0 0
25/07/2024
18.27
 400 18.27 18.27 18.27 0 0 0
24/07/2024
18.35
 8,050 18.61 18.61 17.85 0 0 0
23/07/2024
18.61
 600 18.52 19.03 18.52 0 0 0
22/07/2024
18.61
 1,100 18.19 18.61 18.10 0 0 0
19/07/2024
18.78
 3,500 18.78 19.03 18.78 0 0 0
18/07/2024
18.78
 5,905 19.03 19.03 17.93 0 0 0
17/07/2024
18.19
 14,600 18.19 18.27 17.93 0 0 0
16/07/2024
18.19
 11,600 18.19 18.44 18.10 0 0 0
15/07/2024
18.10
 16,201 18.10 18.10 18.10 0 0 0
12/07/2024
17.76
 5,000 17.76 17.93 17.76 0 0 0
11/07/2024
17.76
 6,301 18.02 18.02 17.76 0 0 0
10/07/2024
17.93
 14,203 18.10 18.10 17.85 0 0 0
09/07/2024
18.02
 10,900 17.93 18.02 17.51 0 0 0
08/07/2024
17.93
 5,600 18.19 18.19 17.42 0 0 0
05/07/2024
18.19
 1,031 17.76 18.19 17.76 0 0 0
04/07/2024
17.76
 2,000 17.76 17.76 17.76 0 0 0
03/07/2024
16.16
 101 16.16 16.16 16.16 0 0 0
02/07/2024
18.19
 3,420 18.02 18.19 17.76 0 0 0
01/07/2024
18.19
 100 18.19 18.19 18.19 0 0 0
28/06/2024
17.59
 3,300 17.85 17.85 17.59 0 0 0
27/06/2024
17.85
 6,700 17.85 18.35 17.85 0 0 0
26/06/2024
17.85
 5,500 17.85 17.85 17.85 0 0 0
25/06/2024
17.85
 10,300 18.19 18.19 17.85 0 0 0
24/06/2024
18.35
 10,100 18.19 18.44 18.19 0 0 0
21/06/2024
18.52
 6,800 18.95 18.95 18.19 0 0 0
20/06/2024
17.68
 29,200 17.68 17.76 17.68 0 0 0
19/06/2024
17.68
 13,649 17.34 17.68 17.34 0 0 0
18/06/2024
17.51
 41,800 17.51 17.76 17.51 0 0 0
17/06/2024
17.51
 28,400 17.34 17.51 17.34 0 700 0.0
14/06/2024
17.34
 40,209 17.42 17.42 17.34 0 900 0.0
13/06/2024
17.34
 11,500 17.34 17.34 17.34 0 0 0
12/06/2024
17.42
 7,701 17.34 17.42 17.34 0 0 0
11/06/2024
18.19
 3,600 18.19 18.19 18.19 0 0 0
10/06/2024
17.34
 10,720 17.34 17.42 17.34 0 0 0
07/06/2024
17.34
 5,809 17.59 17.76 17.34 0 0 0

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