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

21
-0.60
(-2.78%)
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
(2024-10-15) 		0.60 2.86% 204,700 0 0
21
23
21.60
2 tháng
(2024-09-16) 		0.60 2.86% 441,500 0 0
21
23
21.60
3 tháng
(2024-08-16) 		0.20 0.93% 541,500 -300 -0.0
21
23
21.60
6 tháng
(2024-05-20) 		1.09 5.33% 1,519,200 -2,200 -0.0
20
23
21.60
12 tháng
(2023-11-20) 		4.08 23.26% 3,107,000 -204,600 -3.8
17.34
23
21.60
24 tháng
(2022-11-25) 		6.97 47.66% 3,916,667 -216,200 -4.1
14.45
23
21.60
36 tháng
(2021-11-30) 		3.35 18.35% 5,893,883 -229,110 -4.4
13.33
23
21.60
60 tháng
(2019-12-11) 		9.82 83.43% 11,441,276 -1,515,310 -27.2
9.74
23
21.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2016
10.93
 700 11.30 11.30 10.41 200 0 0.0
14/11/2016
11.30
 300 11.97 11.97 11.30 300 0 0.0
11/11/2016
11.97
 600 10.98 11.97 11.04 600 0 0.0
10/11/2016
10.98
 200 11.71 11.71 10.98 0 0 0
09/11/2016
11.71
 100 10.93 11.71 11.71 100 0 0.0
08/11/2016
10.93
 1,100 10.88 11.40 10.93 1,100 0 0.0
07/11/2016
10.88
 300 10.72 10.93 10.88 300 0 0.0
04/11/2016
10.72
 400 10.52 10.88 10.72 300 0 0.0
03/11/2016
10.52
 200 10.83 11.35 10.52 100 0 0.0
02/11/2016
10.83
 500 11.19 11.19 10.83 200 0 0.0
01/11/2016
11.19
 400 11.56 11.56 11.19 400 0 0.0
31/10/2016
11.56
 8,500 11.19 12.18 10.93 800 0 0.0
28/10/2016
11.19
 1,200 11.30 11.56 11.19 100 0 0.0
27/10/2016
11.30
 30,310 11.61 11.87 10.93 22,100 0 0.5
26/10/2016
11.61
 1,910 12.39 12.39 11.40 500 0 0.0
25/10/2016
12.39
 11,200 11.61 12.39 10.93 10,200 0 0.2
24/10/2016
11.61
 21,800 11.66 11.71 10.93 20,500 0 0.4
21/10/2016
11.66
 11,600 12.23 12.23 11.04 8,700 0 0.2
20/10/2016
12.23
 100 11.19 12.23 12.23 0 0 0
19/10/2016
11.19
 1,600 11.45 11.45 11.19 1,000 0 0.0
18/10/2016
11.45
 8,700 11.40 11.45 11.19 8,200 0 0.2
17/10/2016
11.40
 1,200 11.40 12.39 11.40 200 0 0.0
14/10/2016
11.40
 2,500 11.40 12.13 11.19 400 0 0.0
13/10/2016
11.40
 18,000 12.49 12.49 11.24 10,400 0 0.2
12/10/2016
12.49
 300 12.13 12.49 12.29 300 0 0.0
11/10/2016
12.13
 1,937 12.13 12.39 11.19 1,300 0 0.0
10/10/2016
12.13
 8,330 12.08 12.49 12.08 8,300 0 0.2
07/10/2016
12.08
 1,200 12.08 12.86 11.45 400 0 0.0
06/10/2016
12.08
 500 11.97 12.44 11.92 200 0 0.0
05/10/2016
11.97
 500 12.13 12.60 11.97 200 0 0.0
04/10/2016
12.13
 600 12.13 12.65 12.02 100 0 0.0
03/10/2016
12.13
 1,900 13.01 13.01 11.76 400 100 0.0
30/09/2016
13.01
 11,710 12.44 13.01 11.24 11,200 0 0.3
29/09/2016
12.44
 6,100 11.35 12.44 10.93 6,100 0 0.1
28/09/2016
11.35
 700 10.93 11.45 11.19 200 0 0.0
27/09/2016
10.93
 9,500 11.30 11.30 10.93 8,900 0 0.2
26/09/2016
11.30
 0 11.30 11.30 11.30 0 0 0
23/09/2016
11.30
 1,100 11.04 11.40 11.14 1,100 0 0.0
22/09/2016
11.04
 0 11.04 11.04 11.04 0 0 0
21/09/2016
11.04
 100 11.09 11.09 11.04 100 0 0.0
20/09/2016
11.09
 300 11.14 11.14 11.09 300 0 0.0
19/09/2016
11.14
 600 11.09 11.45 11.09 600 0 0.0
16/09/2016
11.09
 2,900 10.98 11.09 10.72 400 0 0.0
15/09/2016
10.98
 11,200 10.93 11.61 10.72 700 200 0.0
14/09/2016
10.93
 9,200 10.93 10.93 10.72 300 0 0.0
13/09/2016
10.93
 100 10.36 10.93 10.93 100 0 0.0
12/09/2016
10.36
 5,900 10.98 11.14 10.36 400 1,000 -0.0
09/09/2016
10.98
 1,400 11.04 11.19 10.78 300 0 0.0
08/09/2016
11.04
 5,000 11.04 11.40 10.72 400 0 0.0
07/09/2016
11.04
 3,200 11.19 11.40 10.67 700 0 0.0
06/09/2016
11.19
 1,300 11.19 11.19 10.88 500 0 0.0
05/09/2016
11.19
 4,500 11.24 11.24 10.72 300 0 0.0
01/09/2016
11.24
 2,400 11.24 11.45 10.67 400 0 0.0
31/08/2016
11.24
 8,900 11.04 11.56 10.57 3,800 100 0.1
30/08/2016
11.04
 500 11.04 11.35 11.04 100 0 0.0
29/08/2016
11.04
 3,100 11.24 11.24 11.04 200 100 0.0
26/08/2016
11.24
 13,300 10.78 11.45 10.88 13,000 0 0.3
25/08/2016
10.78
 300 10.78 10.78 10.78 300 0 0.0
24/08/2016
10.78
 1,700 10.88 10.88 10.78 200 0 0.0
23/08/2016
10.88
 85,000 10.52 10.93 10.52 600 0 0.0
22/08/2016
10.52
 500 10.52 10.72 10.52 500 0 0.0
19/08/2016
10.52
 3,200 10.62 10.62 10.20 500 0 0.0
18/08/2016
10.62
 900 10.57 10.88 10.31 600 0 0.0
17/08/2016
10.57
 200 10.52 10.57 10.20 100 0 0.0
16/08/2016
10.52
 12,800 10.52 10.78 10.20 300 0 0.0
15/08/2016
10.52
 12,300 10.52 10.57 10.46 300 0 0.0
12/08/2016
10.52
 12,100 10.41 10.67 9.94 2,100 0 0.0
11/08/2016
10.41
 100 10.46 10.46 10.41 0 0 0
10/08/2016
10.46
 300 10.41 10.46 10.46 0 0 0
09/08/2016
10.41
 2,600 10.41 10.46 10.20 200 0 0.0
08/08/2016
10.41
 2,100 10.41 10.72 10.41 100 0 0.0
05/08/2016
10.41
 4,200 10.41 10.46 10.41 200 0 0.0
04/08/2016
10.41
 8,500 10.62 10.78 10.41 200 0 0.0
03/08/2016
10.62
 1,300 10.67 10.67 10.41 100 0 0.0
02/08/2016
10.67
 11,500 10.67 10.88 10.41 1,400 0 0.0
01/08/2016
10.67
 24,500 11.04 11.19 10.57 500 0 0.0
29/07/2016
11.04
 36,100 10.62 11.19 10.36 25,300 0 0.5
28/07/2016
10.62
 9,200 10.62 10.67 10.41 800 0 0.0
27/07/2016
10.62
 29,513 10.83 10.83 10.41 13,900 0 0.3
26/07/2016
10.83
 23,000 10.57 10.88 10.36 19,100 0 0.4
25/07/2016
10.57
 21,700 10.62 10.67 10.41 7,200 0 0.1
22/07/2016
10.62
 3,800 10.41 10.67 10.15 2,100 0 0.0
21/07/2016
10.41
 7,140 10.57 10.57 10.36 200 0 0.0
20/07/2016
10.57
 3,113 10.67 10.93 10.46 400 0 0.0
19/07/2016
10.67
 27,700 10.88 11.45 10.41 3,800 100 0.1
18/07/2016
10.88
 28,400 9.89 10.88 9.94 14,500 0 0.3
15/07/2016
9.89
 500 9.89 9.89 9.73 300 0 0.0
14/07/2016
9.89
 2,700 10.15 10.15 9.89 2,700 0 0.1
13/07/2016
10.15
 100 9.89 10.15 10.15 100 0 0.0
12/07/2016
9.89
 400 9.89 9.89 9.42 200 0 0.0
11/07/2016
9.89
 100 9.94 9.94 9.89 100 0 0.0
08/07/2016
9.94
 1,200 9.84 10.15 9.37 200 0 0.0
07/07/2016
9.84
 0 9.84 9.84 9.84 0 0 0
06/07/2016
9.84
 1,000 9.99 9.99 9.42 500 0 0.0
05/07/2016
9.99
 400 10.15 10.15 9.21 200 0 0.0
04/07/2016
10.15
 700 10.25 10.25 9.42 600 0 0.0
01/07/2016
10.25
 0 10.25 10.25 10.25 0 0 0
30/06/2016
10.25
 5,200 9.63 10.57 9.47 3,200 0 0.1
29/06/2016
9.63
 0 9.63 9.63 9.63 0 0 0
28/06/2016
9.63
 0 9.63 9.63 9.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |