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

21
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
(2024-08-20) 		0 0% 150,000 -300 -0.0
21
21.40
21
2 tháng
(2024-07-22) 		-1 -4.55% 280,400 -600 -0.0
21
22.10
21
3 tháng
(2024-06-21) 		-0.90 -4.11% 425,700 -600 -0.0
20.80
22.20
21
6 tháng
(2024-03-25) 		3.10 17.34% 1,807,900 -6,800 -0.1
17.90
22.20
21
12 tháng
(2023-09-25) 		3.57 20.48% 2,832,100 -212,700 -4.0
17.15
22.20
21
24 tháng
(2022-09-30) 		3.43 19.52% 3,937,597 -216,510 -4.1
13.33
22.20
21
36 tháng
(2021-10-05) 		2.59 14.05% 6,496,383 -254,710 -4.9
13.33
22.20
21
60 tháng
(2019-10-16) 		9.02 75.29% 11,088,576 -1,512,610 -27.1
9.74
22.20
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
11.62
 3,600 10.64 11.62 10.19 800 1,900 -0.0
27/04/2020
10.64
 4,500 10.49 10.64 10.19 200 1,000 0
24/04/2020
10.49
 100 10.49 10.49 10.49 0 0 0
23/04/2020
10.49
 100 10.87 10.87 10.49 0 0 0
22/04/2020
10.87
 0 10.87 10.87 10.87 0 0 0
21/04/2020
10.87
 0 10.87 10.87 10.87 0 0 0
20/04/2020
10.87
 1,100 11.09 11.09 10.57 200 0 0.0
17/04/2020
11.09
 100 10.49 11.09 11.09 0 0 0
16/04/2020
10.49
 0 10.49 10.49 10.49 0 0 0
15/04/2020
10.49
 600 10.79 10.79 10.49 0 0 0
14/04/2020
10.79
 0 10.79 10.79 10.79 0 0 0
13/04/2020
10.79
 100 10.79 10.79 10.79 100 100 0
10/04/2020
10.79
 0 10.79 10.79 10.79 0 0 0
09/04/2020
10.79
 135,100 10.79 10.79 10.79 0 133,600 -1.9
08/04/2020
10.79
 385,500 10.49 10.79 10.49 0 383,300 -5.5
07/04/2020
10.49
 0 10.49 10.49 10.49 0 0 0
06/04/2020
10.49
 2,000 10.42 10.49 10.42 0 1,000 -0.0
03/04/2020
10.42
 200 10.04 10.42 10.42 0 0 0
01/04/2020
10.04
 2,900 10.49 10.49 9.97 400 0 0.0
31/03/2020
10.49
 900 10.19 10.87 10.12 200 0 0.0
30/03/2020
10.19
 1,200 10.19 10.27 10.19 1,000 0 0.0
27/03/2020
10.19
 2,800 10.87 10.87 10.12 0 0 0
26/03/2020
10.87
 1,100 10.94 10.94 10.87 0 1,000 -0.0
25/03/2020
10.94
 2,000 10.87 10.94 10.87 0 0 0
24/03/2020
10.87
 3,100 10.94 10.94 10.64 0 500 -0.0
23/03/2020
10.94
 7,900 10.94 10.94 10.12 0 0 0
20/03/2020
10.94
 3,300 10.49 10.94 9.82 300 1,600 -0.0
19/03/2020
10.49
 1,300 10.72 10.72 10.19 0 0 0
18/03/2020
10.72
 1,100 10.87 10.87 10.72 0 1,000 -0.0
17/03/2020
10.87
 0 10.87 10.87 10.87 0 0 0
16/03/2020
10.87
 100 10.64 10.87 10.87 100 0 0.0
13/03/2020
10.64
 2,600 10.87 10.87 10.64 100 1,100 -0.0
12/03/2020
10.87
 1,100 11.17 11.17 10.87 0 1,100 -0.0
11/03/2020
11.17
 4,100 11.17 11.32 11.17 0 1,000 -0.0
10/03/2020
11.17
 8,300 11.32 11.32 10.49 1,100 7,200 -0.1
09/03/2020
11.32
 900 11.39 11.62 11.32 0 0 0
06/03/2020
11.39
 13,100 11.39 11.54 11.39 1,300 8,600 -0.1
05/03/2020
11.39
 100 11.24 11.39 11.39 0 100 -0.0
04/03/2020
11.24
 101 10.94 11.24 11.24 100 0 0.0
03/03/2020
10.94
 6,100 11.62 11.62 10.49 700 2,900 -0.0
02/03/2020
11.62
 3 11.62 11.62 11.62 0 0 0
28/02/2020
11.62
 100 11.24 11.62 11.62 100 0 0.0
27/02/2020
11.24
 4,802 11.24 11.24 11.24 4,800 4,800 0
26/02/2020
11.24
 500 11.47 11.47 10.34 0 500 -0.0
25/02/2020
11.47
 0 11.47 11.47 11.47 0 0 0
24/02/2020
11.47
 700 11.84 11.84 10.72 100 700 -0.0
21/02/2020
11.84
 0 11.84 11.84 11.84 0 0 0
20/02/2020
11.84
 0 11.84 11.84 11.84 0 0 0
19/02/2020
11.84
 0 11.84 11.84 11.84 0 0 0
18/02/2020
11.84
 0 11.84 11.84 11.84 0 0 0
17/02/2020
11.84
 100 11.39 11.84 11.84 100 100 0
14/02/2020
11.39
 2,500 11.62 11.62 11.39 1,500 0 0.0
13/02/2020
11.62
 1,700 11.54 11.62 11.54 800 1,700 -0.0
12/02/2020
11.54
 701 11.54 11.54 11.54 0 700 -0.0
11/02/2020
11.54
 700 11.54 11.54 11.54 700 0 0.0
10/02/2020
11.54
 1,000 11.62 11.62 11.54 0 0 0
07/02/2020
11.62
 100 11.47 11.62 11.62 100 0 0.0
06/02/2020
11.47
 200 11.69 11.69 11.47 0 0 0
05/02/2020
11.69
 200 11.77 11.77 11.69 0 0 0
04/02/2020
11.77
 0 11.77 11.77 11.77 0 0 0
03/02/2020
11.77
 3,100 11.77 11.77 11.47 2,900 0 0.0
31/01/2020
11.77
 200 11.84 11.84 11.77 200 0 0.0
30/01/2020
11.84
 800 11.92 11.92 11.32 500 0 0.0
22/01/2020
11.92
 100 11.62 11.92 11.92 0 100 -0.0
21/01/2020
11.62
 0 11.62 11.62 11.62 0 0 0
20/01/2020
11.62
 0 11.62 11.62 11.62 0 0 0
17/01/2020
11.62
 0 11.62 11.62 11.62 0 0 0
16/01/2020
11.62
 1,000 11.62 11.62 11.62 1,000 0 0.0
15/01/2020
11.62
 1,000 11.62 11.62 11.62 0 0 0
14/01/2020
11.62
 2,300 11.69 11.69 11.62 2,300 2,300 0
13/01/2020
11.69
 2,200 11.62 11.69 11.62 2,000 900 0.0
10/01/2020
11.62
 300 11.84 11.84 10.72 0 100 -0.0
09/01/2020
11.84
 200 11.84 11.84 11.84 0 0 0
08/01/2020
11.84
 200 11.99 11.99 11.17 100 100 0
07/01/2020
11.99
 300 11.69 11.99 11.99 0 0 0
06/01/2020
11.69
 200 11.62 11.69 11.69 200 0 0.0
03/01/2020
11.62
 100 11.84 11.84 11.62 0 0 0
02/01/2020
11.84
 1,000 11.92 11.92 11.84 800 0 0.0
31/12/2019
11.92
 4,702 11.99 11.99 11.92 3,900 800 0.0
30/12/2019: Cổ tức tiền mặt tỉ lệ: 16%
30/12/2019
11.99
 2,300 11.84 12.97 11.99 2,000 300 0.0
27/12/2019
11.84
 300 11.91 11.91 11.84 0 300 -0.0
26/12/2019
11.91
 400 11.71 11.91 11.91 0 0 0
25/12/2019
11.71
 300 11.84 11.84 11.71 0 0 0
24/12/2019
11.84
 0 11.84 11.84 11.84 0 0 0
23/12/2019
11.84
 0 11.84 11.84 11.84 0 0 0
20/12/2019
11.84
 6,600 12.18 12.18 11.84 500 1,000 -0.0
19/12/2019
12.18
 0 12.18 12.18 12.18 0 0 0
18/12/2019
12.18
 0 12.18 12.18 12.18 0 0 0
17/12/2019
12.18
 0 12.18 12.18 12.18 0 0 0
16/12/2019
12.18
 200 11.78 12.18 11.91 200 0 0.0
13/12/2019
11.78
 6,200 11.78 11.78 11.57 100 5,000 -0.1
12/12/2019
11.78
 0 11.78 11.78 11.78 0 0 0
11/12/2019
11.78
 0 11.78 11.78 11.78 0 0 0
10/12/2019
11.78
 0 11.78 11.78 11.78 0 0 0
09/12/2019
11.78
 0 11.78 11.78 11.78 0 0 0
06/12/2019
11.78
 1,400 12.05 12.05 11.57 100 0 0.0
05/12/2019
12.05
 0 12.05 12.05 12.05 0 0 0
04/12/2019
12.05
 0 12.05 12.05 12.05 0 0 0
03/12/2019
12.05
 0 12.05 12.05 12.05 0 0 0
02/12/2019
12.05
 100 11.84 12.05 12.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |