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
(2024-10-23) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2021
18.01
 51,200 17.12 18.25 17.12 0 1,600 -0.0
10/09/2021
17.12
 52,900 15.91 17.12 15.99 0 3,000 -0.1
09/09/2021
15.91
 1,600 16.07 16.15 15.34 0 0 0
08/09/2021
16.07
 10,800 16.07 16.15 15.59 0 0 0
07/09/2021
16.07
 20,848 16.07 16.47 15.99 0 0 0
06/09/2021
16.07
 25,200 15.59 16.15 15.59 0 1,500 -0.0
01/09/2021
15.59
 3,500 15.83 15.83 15.51 0 0 0
31/08/2021
15.83
 11,901 15.83 15.83 15.34 0 0 0
30/08/2021
15.83
 11,300 15.59 15.83 15.34 0 1,000 -0.0
27/08/2021
15.59
 8,100 15.99 15.99 15.59 0 0 0
26/08/2021
15.99
 27,448 15.51 16.15 15.51 200 500 -0.0
25/08/2021
15.51
 19,449 15.10 16.15 15.26 0 100 -0.0
24/08/2021
15.10
 24,600 14.54 15.75 14.62 0 1,800 -0.0
23/08/2021
14.54
 1,200 14.46 14.54 14.13 0 0 0
20/08/2021
14.46
 24,700 14.54 14.78 14.46 200 500 -0.0
19/08/2021
14.54
 8,500 14.46 14.54 14.46 0 0 0
18/08/2021
14.46
 3,300 14.46 14.54 14.46 400 0 0.0
17/08/2021
14.46
 16,600 14.46 14.70 14.46 0 0 0
16/08/2021
14.46
 3,400 14.46 14.54 14.38 0 0 0
13/08/2021
14.46
 1,000 14.46 14.54 14.46 0 200 -0.0
12/08/2021
14.46
 2,700 14.46 14.54 14.46 0 0 0
11/08/2021
14.46
 700 14.62 14.62 14.46 0 0 0
10/08/2021
14.62
 7,500 14.70 14.78 14.62 5,000 0 0.1
09/08/2021
14.70
 13,719 14.13 15.34 14.13 0 100 -0.0
06/08/2021
14.13
 1,500 14.13 14.13 14.13 0 0 0
05/08/2021
14.13
 8,900 14.05 14.13 14.05 0 1,300 -0.0
04/08/2021
14.05
 1,500 14.05 14.05 13.97 0 300 -0.0
03/08/2021
14.05
 3,000 14.05 14.05 13.89 0 0 0
02/08/2021
14.05
 13,400 13.89 14.05 13.81 0 0 0
30/07/2021
13.89
 800 13.89 13.97 13.89 0 0 0
29/07/2021
13.89
 900 13.97 13.97 13.89 200 0 0.0
28/07/2021
13.97
 800 13.81 14.05 13.89 0 0 0
27/07/2021
13.81
 0 13.81 13.81 13.81 0 0 0
26/07/2021
13.81
 1,000 13.81 13.81 13.81 0 0 0
23/07/2021
13.81
 5,600 13.81 13.81 13.81 100 0 0.0
22/07/2021
13.81
 100 13.73 13.81 13.81 0 0 0
21/07/2021
13.73
 1,000 13.73 13.73 13.73 0 0 0
20/07/2021
13.73
 1,100 13.73 13.73 13.73 0 0 0
19/07/2021
13.73
 15,600 13.97 13.97 13.33 2,000 0 0.0
16/07/2021
13.97
 5,300 13.33 14.13 13.65 0 0 0
15/07/2021
13.33
 4,000 13.33 13.41 13.33 0 0 0
14/07/2021
13.33
 1,300 13.33 13.33 13.33 0 0 0
13/07/2021
13.33
 50,000 13.33 13.33 13.08 100 300 -0.0
12/07/2021
13.33
 29,800 13.73 13.73 13.33 500 9,700 -0.2
09/07/2021
13.73
 20,300 14.05 14.05 13.73 200 5,300 -0.1
08/07/2021
14.05
 200 14.05 14.05 14.05 0 0 0
07/07/2021
14.05
 2,403 14.05 14.05 14.05 0 500 -0.0
06/07/2021
14.05
 4,300 14.13 14.13 13.73 0 0 0
05/07/2021
14.13
 5,500 14.13 14.13 13.97 0 1,300 -0.0
02/07/2021
14.13
 600 13.89 14.13 14.05 0 0 0
01/07/2021
13.89
 500 13.81 13.89 13.89 0 0 0
30/06/2021
13.81
 7,800 13.81 13.89 13.81 0 0 0
29/06/2021
13.81
 5,000 13.89 13.97 13.73 0 0 0
28/06/2021
13.89
 33,500 13.97 14.05 13.89 400 0 0.0
25/06/2021
13.97
 5,900 13.97 13.97 13.97 0 0 0
24/06/2021
13.97
 1,100 13.97 14.05 13.97 0 0 0
23/06/2021
13.97
 3,400 13.97 14.05 13.97 100 0 0.0
22/06/2021
13.97
 6,800 13.97 14.05 13.97 0 2,400 -0.0
21/06/2021
13.97
 6,300 13.97 14.05 13.97 100 1,900 0
18/06/2021
13.97
 1,400 13.97 13.97 13.89 0 0 0
17/06/2021
13.97
 1,800 13.73 13.97 13.89 1,000 1,500 -0.0
16/06/2021
13.73
 7,000 13.73 13.81 13.73 0 7,000 -0.1
15/06/2021
13.73
 4,200 14.05 14.05 13.73 0 0 0
14/06/2021
14.05
 9,900 13.81 14.13 13.73 0 200 -0.0
11/06/2021
13.81
 7,500 13.65 13.89 13.65 200 0 0.0
10/06/2021
13.65
 9,100 13.89 14.38 13.57 0 0 0
09/06/2021
13.89
 9,100 13.89 13.89 13.73 500 1,800 -0.0
08/06/2021
13.89
 14,300 13.97 13.97 13.89 100 0 0.0
07/06/2021
13.97
 12,900 14.29 14.29 13.97 100 0 0.0
04/06/2021
14.29
 69,300 14.70 14.86 13.89 900 0 0.0
03/06/2021
14.70
 60,400 14.13 14.70 13.89 100 0 0.0
02/06/2021
14.13
 9,300 14.05 14.13 13.97 100 5,500 -0.1
01/06/2021
14.05
 14,500 14.21 14.21 14.05 400 0 0.0
31/05/2021
14.21
 10,100 14.13 14.21 14.05 4,800 0 0.1
28/05/2021
14.13
 27,300 14.05 14.13 14.05 2,000 0 0.0
27/05/2021
14.05
 34,300 14.13 14.13 14.05 5,100 0 0.1
26/05/2021
14.13
 5,100 14.13 14.13 14.05 400 0 0.0
25/05/2021
14.13
 6,800 14.29 14.29 14.13 0 0 0
24/05/2021
14.29
 12,500 14.13 14.29 14.13 500 200 0.0
21/05/2021
14.13
 4,300 14.13 14.13 14.05 1,300 0 0.0
20/05/2021
14.13
 4,400 14.13 14.13 14.13 0 0 0
19/05/2021
14.13
 16,700 14.13 14.13 14.05 3,500 1,200 0.0
18/05/2021
14.13
 15,500 14.21 14.21 14.05 3,700 0 0.1
17/05/2021
14.21
 6,000 14.29 14.29 14.13 0 0 0
14/05/2021
14.29
 3,100 14.21 14.29 14.05 500 0 0.0
13/05/2021
14.21
 10,100 14.13 14.29 14.05 1,500 5,700 -0.1
12/05/2021
14.13
 10,400 14.29 14.29 14.05 2,000 7,500 -0.1
11/05/2021
14.29
 2,400 14.29 14.29 14.05 100 300 -0.0
10/05/2021
14.29
 12,900 14.29 14.29 14.21 0 9,100 -0.2
07/05/2021
14.29
 6,900 14.29 14.29 14.29 1,300 2,900 -0.0
06/05/2021
14.29
 11,400 14.21 14.38 14.21 600 0 0.0
05/05/2021
14.21
 10,500 14.46 14.46 14.13 0 0 0
04/05/2021
14.46
 20,000 14.54 14.54 14.29 9,000 4,000 0.1
29/04/2021
14.54
 4,300 14.86 14.86 14.54 3,000 0 0.1
28/04/2021
14.86
 9,800 14.86 14.94 14.86 4,000 0 0.1
27/04/2021: Cổ tức tiền mặt tỉ lệ: 14%
27/04/2021
14.86
 11,900 14.62 15.59 14.78 4,900 1,000 0.1
26/04/2021
14.62
 57,400 14.69 14.77 14.54 1,400 2,000 -0.0
23/04/2021
14.69
 33,300 14.32 14.77 14.24 0 4,000 -0.1
22/04/2021
14.32
 28,100 14.54 14.54 14.24 0 0 0
20/04/2021
14.54
 6,100 14.54 14.62 14.47 2,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |