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

21.20
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
(2024-10-22) 		0 0% 117,502 0 0
21
23
21.20
2 tháng
(2024-09-23) 		0 0% 399,938 0 0
21
23
21.20
3 tháng
(2024-08-23) 		0.20 0.95% 533,543 -300 -0.0
21
23
21.20
6 tháng
(2024-05-27) 		0.60 2.91% 1,231,713 -2,200 -0.0
20
23
21.20
12 tháng
(2023-11-27) 		3.49 19.70% 3,107,660 -204,600 -3.8
17.34
23
21.20
24 tháng
(2022-12-02) 		6.75 46.67% 3,875,927 -216,200 -4.1
14.45
23
21.20
36 tháng
(2021-12-07) 		2.87 15.64% 5,760,343 -229,510 -4.4
13.33
23
21.20
60 tháng
(2019-12-18) 		9.02 74% 11,447,136 -1,510,610 -27.1
9.74
23
21.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2022
17.92
 1,000 18.00 18.00 16.53 0 0 0
30/06/2022
18.00
 1,500 17.31 18.00 17.31 0 0 0
29/06/2022
17.31
 10,600 17.31 17.31 16.27 0 0 0
28/06/2022
17.31
 1,500 18.00 18.00 17.31 0 100 -0.0
27/06/2022
18.00
 0 18.00 18.00 18.00 0 0 0
24/06/2022
18.00
 0 18.00 18.00 18.00 0 0 0
23/06/2022
18.00
 1,200 16.96 18.09 16.96 0 0 0
22/06/2022
16.96
 4,100 17.83 18.09 16.96 0 0 0
21/06/2022
17.83
 1,900 17.83 19.47 17.31 0 0 0
20/06/2022
17.83
 100 17.66 17.83 17.83 0 0 0
17/06/2022
17.66
 1,400 18.00 18.00 17.31 0 0 0
16/06/2022
18.00
 0 18.00 18.00 18.00 0 0 0
15/06/2022
18.00
 29,600 17.74 18.00 17.31 0 0 0
14/06/2022
17.74
 6,600 17.74 17.74 17.48 0 0 0
13/06/2022
17.74
 3,200 18.09 18.09 17.74 0 1,000 -0.0
10/06/2022
18.09
 2,500 18.18 18.18 18.09 0 0 0
09/06/2022
18.18
 1,600 18.18 18.18 18.18 0 0 0
08/06/2022
18.18
 13,900 18.18 18.18 18.18 0 0 0
07/06/2022
18.18
 17,400 18.26 18.26 17.74 0 0 0
06/06/2022
18.26
 2,200 18.35 18.35 18.18 0 0 0
03/06/2022
18.35
 2,400 18.00 18.35 18.00 0 0 0
02/06/2022
18.00
 10,400 18.35 18.35 18.00 0 0 0
01/06/2022
18.35
 11,900 18.35 18.35 18.18 0 0 0
31/05/2022
18.35
 33,400 18.52 18.52 18.18 0 0 0
30/05/2022
18.52
 41,800 18.18 18.52 18.18 0 0 0
27/05/2022
18.18
 9,800 18.61 18.78 18.18 0 0 0
26/05/2022
18.61
 5,000 18.70 18.70 18.18 0 0 0
25/05/2022
18.70
 7,800 18.78 18.78 18.18 0 0 0
24/05/2022
18.78
 0 18.78 18.78 18.78 0 0 0
23/05/2022
18.78
 3,700 18.87 18.87 18.18 0 0 0
20/05/2022
18.87
 11,400 19.22 19.22 18.35 0 0 0
19/05/2022
19.22
 300 19.30 19.30 18.18 0 0 0
18/05/2022
19.30
 3,600 19.39 19.39 17.83 0 0 0
17/05/2022
19.39
 3,900 18.52 19.39 18.18 0 0 0
16/05/2022
18.52
 100 18.52 18.52 18.52 0 0 0
13/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
13/05/2022
18.52
 12,700 18.09 18.70 17.83 0 0 0
12/05/2022
18.09
 6,700 19.14 19.14 17.61 0 0 0
11/05/2022
19.14
 1,500 18.41 19.30 19.14 0 0 0
10/05/2022
18.41
 2,000 18.57 18.57 18.41 0 0 0
09/05/2022
18.57
 11,000 18.82 18.82 17.85 0 0 0
06/05/2022
18.82
 3,800 18.98 18.98 18.82 0 0 0
05/05/2022
18.98
 11,400 19.22 19.30 18.98 0 600 -0.0
04/05/2022
19.22
 12,900 19.30 19.30 18.57 0 0 0
29/04/2022
19.30
 10,300 18.82 19.30 17.77 0 0 0
28/04/2022
18.82
 16,000 19.38 19.38 18.57 0 0 0
27/04/2022
19.38
 3,200 18.98 19.38 18.98 0 0 0
26/04/2022
18.98
 16,200 18.74 19.06 18.74 0 0 0
25/04/2022
18.74
 10,800 19.38 19.38 18.57 0 200 -0.0
22/04/2022
19.38
 100 19.38 19.38 19.38 0 0 0
21/04/2022
19.38
 600 19.38 19.38 19.38 0 0 0
20/04/2022
19.38
 400 19.38 19.38 19.38 0 0 0
19/04/2022
19.38
 9,800 19.38 19.38 19.06 0 0 0
18/04/2022
19.38
 1,400 19.54 19.54 19.06 0 0 0
15/04/2022
19.54
 8,500 19.71 19.71 19.14 0 0 0
14/04/2022
19.71
 200 19.79 19.79 19.22 0 0 0
13/04/2022
19.79
 0 19.79 19.79 19.79 0 0 0
12/04/2022
19.79
 16,900 19.87 19.87 19.06 0 0 0
08/04/2022
19.87
 8,400 19.87 20.19 19.46 0 0 0
07/04/2022
19.87
 2,000 19.87 19.87 19.54 0 0 0
06/04/2022
19.87
 7,600 19.79 19.87 19.62 0 0 0
05/04/2022
19.79
 17,800 19.54 19.79 19.54 0 0 0
04/04/2022
19.54
 4,800 19.79 19.79 19.38 0 4,100 -0.1
01/04/2022
19.79
 32,100 19.79 19.79 19.38 0 0 0
31/03/2022
19.79
 100 19.79 19.79 19.79 0 0 0
30/03/2022
19.79
 5,100 19.79 19.87 19.38 0 0 0
29/03/2022
19.79
 5,800 19.54 20.03 19.62 0 0 0
28/03/2022
19.54
 2,900 19.54 19.71 19.54 0 0 0
25/03/2022
19.54
 6,500 19.54 19.54 19.38 0 0 0
24/03/2022
19.54
 6,200 19.38 19.71 19.38 0 0 0
23/03/2022
19.38
 6,000 19.38 19.38 19.38 0 0 0
22/03/2022
19.38
 20,400 19.62 19.62 19.38 0 0 0
21/03/2022
19.62
 1,100 19.79 19.79 19.62 0 0 0
18/03/2022
19.79
 25,500 19.54 19.79 19.30 0 0 0
17/03/2022
19.54
 42,100 19.54 19.54 19.54 0 0 0
16/03/2022
19.54
 11,100 19.46 19.62 19.38 0 0 0
15/03/2022
19.46
 7,100 19.79 20.03 19.38 0 0 0
14/03/2022
19.79
 19,700 19.79 19.79 19.38 0 0 0
11/03/2022
19.79
 11,800 19.79 19.79 19.38 0 0 0
10/03/2022
19.79
 21,900 19.38 19.79 19.38 0 0 0
09/03/2022
19.38
 6,900 19.71 19.71 18.90 0 0 0
08/03/2022
19.71
 6,100 19.79 19.79 19.30 0 0 0
07/03/2022
19.79
 3,900 20.03 20.03 19.46 0 0 0
04/03/2022
20.03
 0 20.03 20.03 20.03 0 0 0
03/03/2022
20.03
 33,000 20.19 20.19 18.98 0 0 0
02/03/2022
20.19
 1,400 20.27 20.27 20.19 0 0 0
01/03/2022
20.27
 1,600 20.03 20.27 20.19 0 0 0
28/02/2022
20.03
 744 20.19 20.19 20.03 0 0 0
25/02/2022
20.19
 10,900 19.71 20.19 19.71 0 0 0
24/02/2022
19.71
 16,142 20.19 20.19 19.71 0 500 -0.0
23/02/2022
20.19
 6,400 20.19 20.19 19.95 0 0 0
22/02/2022
20.19
 12,200 20.27 20.27 20.03 0 0 0
21/02/2022
20.27
 24,500 20.19 20.27 19.95 0 0 0
18/02/2022
20.19
 4,500 20.19 20.51 19.79 0 0 0
17/02/2022
20.19
 18,900 19.79 20.19 19.54 0 0 0
16/02/2022
19.79
 6,400 20.19 20.19 19.79 0 0 0
15/02/2022
20.19
 48,400 19.46 20.27 18.74 0 1,200 -0.0
14/02/2022
19.46
 15,210 19.46 19.62 19.06 0 0 0
11/02/2022
19.46
 10,400 18.90 19.62 19.06 0 0 0
10/02/2022
18.90
 14,900 18.66 18.90 18.66 0 0 0
09/02/2022
18.66
 16,957 18.57 18.66 18.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |