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)
06/06/2024
17.59
 3,630 17.34 17.59 17.34 0 0 0
05/06/2024
17.34
 1,520 17.34 17.34 17.34 0 0 0
04/06/2024
17.34
 29,510 17.26 17.34 17.17 0 0 0
03/06/2024
17.09
 1,700 16.92 17.42 16.92 0 0 0
31/05/2024
16.92
 8,909 16.92 16.92 16.92 0 0 0
30/05/2024: Cổ tức tiền mặt tỉ lệ: 15%
30/05/2024
17.42
 17,700 18.69 18.69 16.92 0 0 0
29/05/2024
17.42
 25,410 17.42 17.50 17.42 0 0 0
28/05/2024
17.42
 61,327 17.42 17.74 17.35 0 0 0
27/05/2024
17.42
 65,801 17.19 17.50 17.19 0 0 0
24/05/2024
17.19
 56,208 17.11 17.27 17.11 0 0 0
23/05/2024
17.11
 35,700 17.11 17.35 17.11 0 0 0
22/05/2024
17.35
 69,710 17.19 17.35 17.03 0 0 0
21/05/2024
17.19
 45,350 17.19 17.35 17.11 0 0 0
20/05/2024
17.35
 107,700 17.19 17.42 16.95 0 0 0
16/05/2024
17.03
 93,100 16.56 17.35 16.56 0 0 0
15/05/2024
16.56
 11,021 16.32 16.56 16.32 0 0 0
14/05/2024
16.32
 58,530 15.93 16.32 15.93 0 0 0
13/05/2024
15.93
 2,930 16.16 16.16 15.93 0 0 0
10/05/2024
15.85
 8,615 16.16 16.16 15.85 0 0 0
09/05/2024
16.01
 29,100 16.01 16.08 15.93 0 0 0
08/05/2024
15.93
 4,850 16.16 16.16 15.93 0 0 0
07/05/2024
15.93
 3,600 16.08 16.08 15.77 0 1,900 0.0
06/05/2024
16.08
 100 16.08 16.08 16.08 0 0 0
03/05/2024
15.85
 3,006 15.53 16.40 15.53 0 0 0
02/05/2024
16.01
 32,000 15.53 16.01 15.53 0 0 0
26/04/2024
15.53
 31,100 15.37 15.53 15.37 0 0 0
25/04/2024
15.37
 37,500 15.37 15.45 15.37 0 2,700 -0.1
24/04/2024
15.37
 12,500 15.37 15.45 15.37 0 0 0
23/04/2024
15.37
 6,600 15.37 15.37 15.37 0 0 0
22/04/2024
15.37
 116,200 15.30 15.37 15.30 0 0 0
19/04/2024
15.30
 16,800 15.30 15.37 15.22 0 0 0
17/04/2024
15.30
 2,400 15.30 15.30 15.30 0 0 0
16/04/2024
15.30
 11,900 15.53 15.53 15.22 0 0 0
15/04/2024
15.30
 15,100 15.37 15.45 15.30 0 0 0
12/04/2024
15.45
 700 15.45 15.45 15.45 0 0 0
11/04/2024
15.37
 1,700 15.53 15.61 15.37 0 0 0
10/04/2024
15.53
 1,600 15.45 15.53 15.45 0 0 0
09/04/2024
15.53
 9,000 15.45 15.61 15.45 0 0 0
08/04/2024
15.30
 6,900 15.53 15.53 15.14 0 0 0
05/04/2024
15.53
 5,700 15.45 15.69 15.45 0 0 0
04/04/2024
15.45
 1,000 15.45 15.61 15.45 0 0 0
03/04/2024
15.61
 1,300 15.61 15.61 15.61 0 0 0
02/04/2024
15.61
 2,900 15.61 15.69 15.61 0 0 0
01/04/2024
15.53
 9,500 15.53 16.08 15.53 0 0 0
29/03/2024
15.53
 7,023 15.61 15.69 15.53 0 0 0
28/03/2024
15.53
 12,600 15.53 15.61 15.37 0 0 0
27/03/2024
15.53
 15,600 15.37 15.53 15.37 0 0 0
26/03/2024
15.37
 3,100 15.14 15.37 15.14 0 0 0
25/03/2024
15.14
 6,800 15.14 15.14 15.14 0 0 0
22/03/2024
15.14
 16,800 15.06 15.30 14.98 0 0 0
21/03/2024
15.06
 10,400 15.14 15.14 15.06 0 0 0
20/03/2024
14.98
 35,100 14.98 14.98 14.67 0 0 0
19/03/2024
14.98
 22,300 14.98 14.98 14.98 0 0 0
18/03/2024
14.98
 29,200 14.98 14.98 14.98 0 0 0
15/03/2024
14.98
 6,100 15.30 15.30 14.98 0 0 0
14/03/2024
15.22
 500 15.22 15.22 15.22 0 0 0
13/03/2024
15.30
 72,000 15.06 15.30 14.98 0 0 0
12/03/2024
15.14
 2,700 15.30 15.30 15.06 0 0 0
11/03/2024
15.14
 0 15.14 15.14 15.14 0 0 0
08/03/2024
15.14
 41,700 15.14 15.14 14.90 0 600 0.0
07/03/2024
15.06
 101 15.06 15.06 15.06 0 0 0
06/03/2024
15.22
 1,800 15.30 15.30 15.22 0 0 0
05/03/2024
15.30
 4,500 15.30 15.30 14.98 0 0 0
04/03/2024
15.14
 3,703 15.14 15.14 15.14 0 0 0
01/03/2024
15.14
 1,100 15.14 15.14 15.14 0 0 0
29/02/2024
15.14
 10,800 15.14 15.14 15.14 0 0 0
28/02/2024
15.14
 2,300 15.06 15.14 15.06 0 0 0
27/02/2024
15.06
 4,400 14.98 15.06 14.98 0 0 0
26/02/2024
14.98
 2,200 14.98 14.98 14.98 0 0 0
23/02/2024
15.06
 2,000 14.98 15.06 14.98 0 0 0
22/02/2024
15.06
 7,900 14.98 15.06 14.98 0 0 0
21/02/2024
15.14
 0 15.14 15.14 15.14 0 0 0
20/02/2024
15.14
 600 15.14 15.14 15.14 0 0 0
19/02/2024
14.98
 4,500 15.14 15.14 14.98 0 0 0
16/02/2024
14.98
 2,300 14.98 15.06 14.98 0 0 0
15/02/2024
14.98
 14,400 14.90 14.98 14.90 0 0 0
07/02/2024
14.98
 6,500 14.90 14.98 14.74 0 5,000 -0.1
06/02/2024
14.82
 2,100 14.74 14.82 14.74 0 0 0
05/02/2024
14.67
 0 14.67 14.67 14.67 0 0 0
02/02/2024
14.67
 15,400 14.74 14.74 14.67 0 15,400 -0.3
01/02/2024
14.74
 19,800 14.74 14.74 14.74 0 17,800 -0.3
31/01/2024
14.74
 94,300 14.82 14.82 14.59 0 45,500 -0.8
30/01/2024
14.82
 53,800 14.90 14.90 14.82 0 22,000 -0.4
29/01/2024
14.90
 24,600 14.98 14.98 14.90 0 18,700 -0.4
26/01/2024
14.98
 6,600 14.98 15.37 14.90 0 500 0.0
25/01/2024
14.90
 0 14.90 14.90 14.90 0 0 0
24/01/2024
14.90
 11,700 14.90 14.90 14.82 0 11,100 -0.2
23/01/2024
14.90
 9,200 14.82 14.90 14.82 0 7,500 -0.1
22/01/2024
14.90
 17,500 14.90 15.22 14.82 0 14,000 -0.3
19/01/2024
14.82
 6,700 14.82 14.90 14.74 0 3,600 -0.1
18/01/2024
14.98
 100 14.98 14.98 14.98 0 0 0
17/01/2024
14.98
 28,700 14.98 14.98 14.74 0 28,000 -0.5
16/01/2024
14.98
 0 14.98 14.98 14.98 0 0 0
15/01/2024
14.98
 2,100 14.98 14.98 14.98 0 0 0
12/01/2024
14.98
 3,500 14.98 14.98 14.98 0 0 0
11/01/2024
14.98
 300 14.98 14.98 14.98 0 0 0
10/01/2024
14.98
 19,000 14.90 14.98 14.82 0 6,000 -0.1
09/01/2024
14.90
 10,600 14.98 14.98 14.90 0 0 0
08/01/2024
14.98
 5,800 14.98 14.98 14.98 0 0 0
05/01/2024
15.06
 1,300 14.98 15.06 14.98 0 0 0

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