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

19.50
-0.10
(-0.51%)
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
(2025-11-18) 		-1.10 -5.31% 353,400 0 0
19.50
20.70
19.50
2 tháng
(2025-10-20) 		-2.30 -10.50% 721,900 0 0
19.50
22
19.50
3 tháng
(2025-09-19) 		-6.70 -25.48% 1,093,300 0 0
19.50
26.30
19.50
6 tháng
(2025-06-23) 		-6.30 -24.32% 1,708,800 -1,500 -0.0
19.50
28.40
19.50
12 tháng
(2024-12-23) 		-0.21 -1.05% 2,860,619 -7,500 -0.1
19.50
28.40
19.50
24 tháng
(2023-12-29) 		3.21 19.56% 5,818,898 -210,100 -3.9
16.05
28.40
19.50
36 tháng
(2023-01-03) 		5.66 40.60% 6,739,465 -223,700 -4.2
13.86
28.40
19.50
60 tháng
(2021-01-13) 		7.39 60.50% 13,340,061 -933,610 -18.9
11.38
28.40
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2023
13.86
 2,501 14.02 14.02 13.86 0 0 0
02/03/2023
14.02
 5,100 13.94 14.02 13.86 0 0 0
01/03/2023
13.94
 7,700 13.94 14.34 13.94 0 0 0
28/02/2023
13.94
 3,700 13.94 13.94 13.94 0 0 0
27/02/2023
13.94
 5,810 14.18 14.18 13.94 0 0 0
24/02/2023
14.18
 1,100 14.02 14.18 14.18 0 0 0
23/02/2023
14.02
 1,000 14.42 14.42 13.94 0 0 0
22/02/2023
14.42
 2,800 14.34 14.42 14.10 0 0 0
21/02/2023
14.34
 0 14.34 14.34 14.34 0 0 0
20/02/2023
14.34
 3,200 14.74 14.74 14.34 0 0 0
17/02/2023
14.74
 0 14.74 14.74 14.74 0 0 0
16/02/2023
14.74
 0 14.74 14.74 14.74 0 0 0
15/02/2023
14.74
 400 14.10 14.74 14.74 0 0 0
14/02/2023
14.10
 6,100 14.10 14.10 14.10 0 0 0
13/02/2023
14.10
 1,200 14.18 14.18 14.10 0 0 0
10/02/2023
14.18
 1,900 14.18 14.42 14.18 0 0 0
09/02/2023
14.18
 8,300 14.18 14.18 14.18 0 0 0
08/02/2023
14.18
 3,101 14.18 14.26 14.18 0 0 0
07/02/2023
14.18
 4,100 14.42 14.42 14.10 0 0 0
06/02/2023
14.42
 7,300 14.50 14.50 14.10 0 0 0
03/02/2023
14.50
 1,200 14.98 15.22 14.50 0 0 0
02/02/2023
14.98
 2,300 15.22 15.22 14.98 0 0 0
01/02/2023
15.22
 1,500 15.22 15.22 15.22 0 0 0
31/01/2023
15.22
 1,300 15.22 15.22 15.14 0 0 0
30/01/2023
15.22
 1 15.22 15.22 15.22 0 0 0
27/01/2023
15.22
 400 15.22 15.22 14.82 0 0 0
19/01/2023
15.22
 1,600 14.82 16.02 14.90 0 0 0
18/01/2023
14.82
 7,300 14.50 14.82 14.42 0 0 0
17/01/2023
14.50
 3,800 14.50 14.58 14.50 0 0 0
16/01/2023
14.50
 10,300 14.50 14.50 14.50 0 0 0
13/01/2023
14.50
 2,500 14.42 14.50 14.42 0 0 0
12/01/2023
14.42
 9,800 14.02 14.42 14.02 0 0 0
11/01/2023
14.02
 3,000 13.86 14.18 14.02 0 0 0
10/01/2023
13.86
 0 13.86 13.86 13.86 0 0 0
09/01/2023
13.86
 3,300 13.86 13.86 13.78 0 0 0
06/01/2023
13.86
 3,000 14.26 14.26 13.86 0 0 0
05/01/2023
14.26
 4,300 14.02 14.26 14.02 0 0 0
04/01/2023
14.02
 8,100 13.94 14.02 14.02 0 0 0
03/01/2023
13.94
 2,000 14.34 14.34 13.94 0 0 0
30/12/2022
14.34
 1,600 13.54 14.34 13.54 0 0 0
29/12/2022
13.54
 200 13.46 13.54 13.54 0 0 0
28/12/2022
13.46
 0 13.46 13.46 13.46 0 0 0
27/12/2022
13.46
 2,900 13.46 13.46 13.46 0 0 0
26/12/2022
13.46
 9,900 13.62 13.62 13.46 0 0 0
23/12/2022
13.62
 3,200 13.46 13.62 13.62 0 0 0
22/12/2022
13.46
 1,100 13.46 13.62 13.46 0 0 0
21/12/2022
13.46
 2,400 13.46 13.54 13.46 0 0 0
20/12/2022
13.46
 4,400 13.62 13.62 13.46 0 0 0
19/12/2022
13.62
 16,000 14.02 14.02 13.62 0 0 0
16/12/2022
14.02
 900 13.94 14.02 13.62 0 0 0
15/12/2022
13.94
 700 14.02 14.02 13.70 0 0 0
14/12/2022
14.02
 200 14.02 14.02 14.02 0 0 0
13/12/2022
14.02
 5,800 13.94 14.26 13.62 0 0 0
12/12/2022
13.94
 1,500 13.62 13.94 13.38 0 0 0
09/12/2022
13.62
 17,200 14.34 14.34 13.62 0 0 0
08/12/2022
14.34
 500 13.46 14.34 13.30 0 0 0
07/12/2022
13.46
 15,200 13.62 13.62 13.46 0 0 0
06/12/2022
13.62
 10,900 13.62 13.78 13.62 0 0 0
05/12/2022
13.62
 5,900 13.38 14.02 13.62 0 0 0
02/12/2022
13.38
 200 14.10 14.10 13.38 0 0 0
01/12/2022
14.10
 6,800 14.10 14.18 13.46 0 0 0
30/11/2022
14.10
 28,300 14.10 14.10 13.30 0 0 0
29/11/2022
14.10
 11,100 13.62 14.50 13.86 0 0 0
28/11/2022
13.62
 6,100 13.54 14.42 13.54 0 0 0
25/11/2022
13.54
 700 12.98 13.54 13.22 0 0 0
24/11/2022
12.98
 5,700 12.90 12.98 12.02 0 0 0
23/11/2022
12.90
 3,000 12.82 12.90 12.90 0 0 0
22/11/2022
12.82
 0 12.82 12.82 12.82 0 0 0
21/11/2022
12.82
 0 12.82 12.82 12.82 0 0 0
18/11/2022
12.82
 23,900 14.10 14.10 12.74 0 0 0
17/11/2022
14.10
 200 13.22 14.10 13.22 0 0 0
16/11/2022
13.22
 1,900 12.34 13.22 12.74 0 0 0
15/11/2022
12.34
 7,400 12.66 12.90 12.34 0 0 0
14/11/2022
12.66
 10,100 13.54 13.54 12.42 0 0 0
11/11/2022
13.54
 3,000 13.62 13.62 12.66 0 0 0
10/11/2022
13.62
 18,300 14.02 14.02 13.62 0 0 0
09/11/2022
14.02
 5,200 14.02 14.10 13.86 0 0 0
08/11/2022
14.02
 6,300 14.10 14.18 13.94 0 0 0
07/11/2022
14.10
 1,600 14.18 14.18 13.86 0 0 0
04/11/2022
14.18
 6,600 13.94 14.26 13.94 0 0 0
03/11/2022
13.94
 1,810 14.34 14.34 13.94 0 10 -0.0
02/11/2022
14.34
 15,300 14.18 14.34 14.10 0 0 0
01/11/2022
14.18
 10,500 14.26 14.26 14.18 0 0 0
31/10/2022
14.26
 5,600 14.34 14.42 14.26 0 0 0
28/10/2022
14.34
 1,800 13.94 14.42 13.86 0 0 0
27/10/2022
13.94
 45,520 14.42 14.42 13.86 0 0 0
26/10/2022
14.42
 400 14.66 14.66 14.42 0 0 0
25/10/2022
14.66
 15,700 14.66 14.66 13.94 0 0 0
24/10/2022
14.66
 11,710 14.42 14.66 14.02 0 0 0
21/10/2022
14.42
 4,400 14.82 14.82 14.34 0 0 0
20/10/2022
14.82
 700 14.82 14.82 14.82 0 0 0
19/10/2022
14.82
 3,100 14.82 14.82 14.42 0 0 0
18/10/2022
14.82
 133 14.74 14.82 14.82 0 0 0
17/10/2022
14.74
 4,700 14.82 14.82 14.26 0 0 0
14/10/2022
14.82
 400 14.82 14.82 14.58 0 0 0
13/10/2022
14.82
 1,527 14.82 14.82 14.42 0 0 0
12/10/2022
14.82
 800 14.82 14.82 14.18 0 200 -0.0
11/10/2022
14.82
 7,100 14.34 15.38 14.10 0 0 0
10/10/2022
14.34
 117,900 15.86 15.86 14.34 0 0 0
07/10/2022
15.86
 12,510 16.26 16.26 15.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |