Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/02/2022	18.57	8,700	18.57	18.66	18.41	0	0	0
07/02/2022	18.57	6,800	18.57	18.74	18.33	0	0	0
28/01/2022	18.57	3,300	18.74	18.74	17.52	0	0	0
27/01/2022	18.74	313	18.82	18.82	18.74	0	0	0
26/01/2022	18.82	0	18.82	18.82	18.82	0	0	0
25/01/2022	18.82	16,200	18.90	18.90	17.61	0	0	0
24/01/2022	18.90	4,300	19.30	19.30	18.17	0	0	0
21/01/2022	19.30	4,500	19.46	19.46	18.25	0	0	0
20/01/2022	19.46	31,800	18.01	19.79	18.01	0	0	0
19/01/2022	18.01	0	18.01	18.01	18.01	0	0	0
18/01/2022	18.01	0	18.01	18.01	18.01	0	0	0
17/01/2022	18.01	400	17.93	18.01	17.93	0	100	-0.0
14/01/2022	17.93	502	17.44	18.25	17.44	0	100	-0.0
13/01/2022	17.44	26,400	18.41	18.41	17.28	0	0	0
12/01/2022	18.41	200	17.93	18.41	18.25	0	0	0
11/01/2022	17.93	8,800	18.25	18.33	17.85	0	500	-0.0
10/01/2022	18.25	200	18.33	18.33	18.25	0	0	0
07/01/2022	18.33	4,300	18.09	18.57	17.93	0	0	0
06/01/2022	18.09	8,200	18.25	18.25	18.09	0	0	0
05/01/2022	18.25	10,300	18.17	18.33	17.85	0	3,400	-0.1
04/01/2022	18.17	2,300	18.41	18.41	17.85	0	0	0
31/12/2021	18.41	3,600	18.09	18.41	17.93	0	0	0
30/12/2021	18.09	2,100	18.33	18.33	18.09	0	0	0
29/12/2021	18.33	700	18.41	18.41	18.17	0	0	0
28/12/2021	18.41	1,300	18.17	18.49	17.77	0	500	-0.0
27/12/2021	18.17	600	18.33	18.33	18.17	0	0	0
24/12/2021	18.33	8,500	18.33	18.33	17.77	500	0	0.0
23/12/2021	18.33	1,700	18.41	18.41	17.93	0	0	0
22/12/2021	18.41	7,100	18.49	18.57	17.85	0	1,200	-0.0
21/12/2021	18.49	2,700	18.49	18.49	18.01	200	0	0.0
20/12/2021	18.49	100	18.57	18.57	18.49	0	0	0
17/12/2021	18.57	8,110	18.41	18.57	18.09	300	0	0.0
16/12/2021	18.41	3,400	18.41	19.38	18.25	0	0	0
15/12/2021	18.41	600	18.49	18.49	18.41	0	0	0
14/12/2021	18.49	5,700	18.49	18.49	17.85	0	0	0
13/12/2021	18.49	1,600	18.49	18.49	18.49	0	0	0
10/12/2021	18.49	8,848	18.49	18.57	18.49	0	0	0
09/12/2021	18.49	3,900	18.41	18.57	18.33	0	0	0
08/12/2021	18.41	4,100	18.33	18.41	18.09	0	0	0
07/12/2021	18.33	7,000	18.33	18.33	17.93	0	0	0
06/12/2021	18.33	11,300	18.98	18.98	17.77	200	0	0.0
03/12/2021	18.98	12,100	18.98	18.98	18.41	0	0	0
02/12/2021	18.98	52,800	18.57	19.38	18.33	0	0	0
01/12/2021	18.57	28,400	18.25	18.57	18.01	0	0	0
30/11/2021	18.25	41,200	18.01	18.49	17.77	200	0	0.0
29/11/2021	18.01	5,500	18.17	18.17	17.77	100	0	0.0
26/11/2021	18.17	7,800	18.01	18.17	17.85	0	500	-0.0
25/11/2021	18.01	14,900	18.33	18.33	18.01	300	0	0.0
24/11/2021	18.33	13,600	18.33	18.33	18.01	0	2,000	-0.0
23/11/2021	18.33	9,100	18.33	18.33	18.09	500	3,000	-0.1
22/11/2021	18.33	18,000	18.49	18.49	18.01	100	0	0.0
19/11/2021	18.49	11,300	18.74	18.74	18.33	0	0	0
18/11/2021	18.74	13,000	18.90	18.90	18.33	200	0	0.0
17/11/2021	18.90	13,500	18.66	18.90	18.57	0	0	0
16/11/2021	18.66	13,500	18.57	19.38	18.57	0	0	0
15/11/2021	18.57	12,700	18.49	18.57	18.33	0	0	0
12/11/2021	18.49	28,600	18.49	18.66	18.09	2,100	200	0.0
11/11/2021	18.49	35,300	18.57	18.66	18.49	0	0	0
10/11/2021	18.57	17,400	18.57	18.57	18.41	0	0	0
09/11/2021	18.57	42,500	18.33	18.57	18.25	0	6,600	-0.1
08/11/2021	18.33	17,700	18.33	18.41	18.25	0	0	0
05/11/2021	18.33	12,800	18.33	18.33	17.93	200	11,000	-0.2
04/11/2021	18.33	14,400	18.09	18.33	17.77	0	0	0
03/11/2021	18.09	19,700	18.33	18.57	18.09	100	200	-0.0
02/11/2021	18.33	37,500	18.33	18.33	18.09	0	0	0
01/11/2021	18.33	43,500	18.33	18.33	18.09	0	0	0
29/10/2021	18.33	21,200	18.17	18.33	18.09	1,000	0	0.0
28/10/2021	18.17	10,600	18.17	18.17	17.85	0	0	0
27/10/2021	18.17	6,200	18.25	18.57	18.09	1,000	0	0.0
26/10/2021	18.25	22,700	17.69	18.25	17.61	0	0	0
25/10/2021	17.69	27,500	17.69	18.41	17.69	0	0	0
22/10/2021	17.69	34,400	17.77	17.77	17.36	0	6,000	-0.1
21/10/2021	17.77	7,200	17.77	17.77	17.36	0	0	0
20/10/2021	17.77	36,700	18.17	18.82	17.44	0	100	-0.0
19/10/2021	18.17	24,600	18.41	18.41	17.77	0	100	-0.0
18/10/2021	18.41	13,200	18.49	18.49	18.17	0	1,100	0
15/10/2021	18.49	16,000	18.41	18.98	18.09	10,000	1,100	0.2
14/10/2021	18.41	21,300	18.57	18.90	17.93	0	0	0
13/10/2021	18.57	59,100	18.01	18.57	17.77	0	0	0
12/10/2021	18.01	29,900	18.01	18.09	17.93	0	100	-0.0
11/10/2021	18.01	16,300	18.25	18.25	17.85	0	1,000	-0.0
08/10/2021	18.25	34,500	18.17	18.33	17.04	0	2,700	-0.1
07/10/2021	18.17	9,600	18.33	18.33	17.93	0	0	0
06/10/2021	18.33	124,000	18.41	18.41	17.61	3,400	700	0.1
05/10/2021	18.41	59,300	18.25	18.57	17.77	0	8,200	-0.2
04/10/2021	18.25	61,700	17.36	18.33	17.44	0	5,000	-0.1
01/10/2021	17.36	42,100	17.44	17.44	16.96	0	20,800	-0.4
30/09/2021	17.44	46,600	17.44	18.17	17.44	0	1,000	-0.0
29/09/2021	17.44	65,800	15.91	17.44	15.83	0	100	-0.0
28/09/2021	15.91	293,200	16.15	16.15	15.59	22,000	256,100	-4.6
27/09/2021	16.15	41,600	16.96	16.96	16.15	0	31,000	-0.6
24/09/2021	16.96	27,400	17.36	17.44	16.96	1,100	17,000	-0.3
23/09/2021	17.36	158,500	16.96	17.52	17.04	1,500	145,000	-3.1
22/09/2021	16.96	146,900	16.96	17.04	16.88	0	140,800	-3.0
21/09/2021	16.96	36,200	17.12	17.12	16.80	300	26,700	-0.6
20/09/2021	17.12	44,700	17.36	17.36	17.04	3,200	33,000	-0.6
17/09/2021	17.36	50,200	18.57	18.57	17.28	0	27,400	-0.6
16/09/2021	18.57	31,202	18.09	19.79	17.61	5,700	0	0.1
15/09/2021	18.09	10,800	18.17	18.17	17.69	0	300	0
14/09/2021	18.17	37,200	18.01	18.57	17.77	3,000	2,900	0.0

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	0	0%	122,002	0	0	21 23 21.20
2 tháng (2024-09-23)	0	0%	405,738	0	0	21 23 21.20
3 tháng (2024-08-26)	-0.10	-0.47%	539,343	-300	-0.0	21 23 21.20
6 tháng (2024-05-27)	0.60	2.91%	1,237,513	-2,200	-0.0	20 23 21.20
12 tháng (2023-11-28)	3.58	20.34%	3,113,060	-204,600	-3.8	17.34 23 21.20
24 tháng (2022-12-05)	6.49	44.08%	3,881,527	-216,200	-4.1	14.54 23 21.20
36 tháng (2021-12-08)	2.79	15.14%	5,759,143	-229,510	-4.4	13.33 23 21.20
60 tháng (2019-12-19)	9.02	74%	11,452,936	-1,510,610	-27.1	9.74 23 21.20

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

THỐNG KÊ GIAO DỊCH