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

21.60
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
(2024-10-14) 		0.60 2.86% 212,100 0 0
21
23
21.60
2 tháng
(2024-09-16) 		0.60 2.86% 440,100 0 0
21
23
21.60
3 tháng
(2024-08-15) 		0.40 1.89% 541,100 -300 -0.0
21
23
21.60
6 tháng
(2024-05-17) 		1.37 6.79% 1,598,400 -2,200 -0.0
20
23
21.60
12 tháng
(2023-11-20) 		4.08 23.26% 3,105,600 -204,600 -3.8
17.34
23
21.60
24 tháng
(2022-11-24) 		7.58 54.05% 3,920,967 -216,200 -4.1
14.02
23
21.60
36 tháng
(2021-11-29) 		3.59 19.94% 5,897,983 -229,010 -4.4
13.33
23
21.60
60 tháng
(2019-12-10) 		9.82 83.43% 11,439,876 -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)
05/04/2013
4.56
 57,200 4.68 4.68 4.56 0 0 0
04/04/2013
4.68
 900 4.68 4.68 4.68 0 0 0
03/04/2013
4.68
 900 4.52 4.68 4.68 0 0 0
02/04/2013
4.52
 61,300 4.48 4.52 4.48 68,900 0 0.8
01/04/2013
4.48
 16,100 4.41 4.48 4.37 0 0 0
29/03/2013
4.41
 1,000 4.41 4.41 4.41 0 0 0
28/03/2013
4.41
 7,400 4.48 4.48 4.41 0 0 0
27/03/2013
4.48
 11,000 4.45 4.48 4.45 7,000 0 0.1
26/03/2013
4.45
 29,200 4.45 4.48 4.45 0 0 0
25/03/2013
4.45
 9,200 4.56 4.56 4.45 0 0 0
22/03/2013
4.56
 34,000 4.41 4.56 4.45 0 0 0
21/03/2013
4.41
 91,600 4.37 4.48 3.94 44,800 5,100 0.4
20/03/2013
4.37
 64,100 4.33 4.45 4.33 0 0 0
19/03/2013
4.33
 83,300 4.17 4.33 4.17 58,100 0 0.6
18/03/2013
4.17
 50,200 4.09 4.17 4.06 67,900 0 0.7
15/03/2013
4.09
 35,300 4.06 4.09 4.06 87,300 0 0.9
14/03/2013
4.06
 61,900 3.98 4.06 3.98 99,100 0 1.0
13/03/2013
3.98
 27,100 3.98 4.02 3.94 0 0 0
12/03/2013
3.98
 64,400 3.90 3.98 3.86 0 0 0
11/03/2013
3.90
 53,700 3.86 3.90 3.86 100 0 0.0
08/03/2013
3.86
 7,000 3.82 3.86 3.70 90,000 18,600 0.7
07/03/2013
3.82
 4,600 3.86 3.86 3.74 0 0 0
06/03/2013
3.86
 200 3.78 3.86 3.74 0 0 0
05/03/2013
3.78
 26,600 3.82 3.82 3.70 8,600 0 0.1
04/03/2013
3.82
 29,300 3.86 3.86 3.74 7,700 5,000 0.0
01/03/2013
3.86
 13,000 3.82 3.98 3.78 0 0 0
28/02/2013
3.82
 13,800 3.82 3.82 3.78 0 0 0
27/02/2013
3.82
 13,200 3.82 3.98 3.78 0 0 0
26/02/2013
3.82
 25,200 3.90 3.98 3.78 23,600 0 0.2
25/02/2013
3.90
 5,100 3.82 4.06 3.90 5,000 0 0.1
22/02/2013
3.82
 20,600 3.78 3.82 3.78 10,000 0 0.1
21/02/2013
3.78
 57,200 3.86 3.86 3.78 19,700 0 0.2
20/02/2013
3.86
 9,500 3.86 3.90 3.86 0 0 0
19/02/2013
3.86
 15,900 3.86 3.86 3.82 0 0 0
18/02/2013
3.86
 28,600 3.86 3.98 3.82 0 0 0
08/02/2013
3.86
 10,100 3.82 3.86 3.82 0 0 0
07/02/2013
3.82
 23,900 3.82 3.82 3.78 10,800 0 0.1
06/02/2013
3.82
 4,100 3.78 3.82 3.78 0 0 0
05/02/2013
3.78
 7,400 3.82 3.82 3.74 5,000 0 0.0
04/02/2013
3.82
 0 3.82 3.82 3.82 0 0 0
01/02/2013
3.82
 1,500 3.78 3.98 3.78 0 0 0
31/01/2013
3.78
 7,100 3.82 3.82 3.74 5,000 0 0.0
30/01/2013
3.82
 13,100 3.78 3.82 3.78 10,000 0 0.1
29/01/2013
3.78
 29,900 3.82 3.82 3.70 11,400 0 0.1
28/01/2013
3.82
 6,100 3.82 3.90 3.74 0 0 0
25/01/2013
3.82
 6,900 3.86 3.86 3.74 0 0 0
24/01/2013
3.86
 6,200 3.78 3.86 3.63 2,000 0 0.0
23/01/2013
3.78
 5,900 3.74 3.78 3.63 4,900 0 0.0
22/01/2013
3.74
 10,000 3.78 3.78 3.59 5,600 0 0.1
21/01/2013
3.78
 1,800 3.78 3.78 3.74 600 0 0.0
18/01/2013
3.78
 23,500 3.86 3.86 3.74 8,000 0 0.1
17/01/2013
3.86
 100 3.90 3.90 3.86 0 0 0
16/01/2013
3.90
 5,200 3.82 3.90 3.82 0 0 0
15/01/2013
3.82
 37,500 3.74 3.82 3.70 4,000 0 0.0
14/01/2013
3.74
 17,900 3.78 3.78 3.70 100 0 0.0
11/01/2013
3.78
 14,100 3.74 3.78 3.74 0 0 0
10/01/2013
3.74
 27,700 3.70 3.78 3.70 3,000 0 0.0
09/01/2013
3.70
 20,500 3.74 3.78 3.67 6,900 0 0.1
08/01/2013
3.74
 3,900 3.74 3.90 3.70 1,400 0 0.0
07/01/2013
3.74
 17,300 3.74 3.78 3.74 3,500 0 0.0
04/01/2013
3.74
 18,100 3.78 3.78 3.74 0 0 0
03/01/2013
3.78
 3,100 3.70 3.78 3.70 400 0 0.0
02/01/2013
3.70
 23,300 3.70 3.78 3.67 5,100 0 0.0
28/12/2012
3.70
 2,500 3.70 3.70 3.63 0 0 0
27/12/2012
3.70
 9,400 3.67 3.70 3.67 4,000 0 0.0
26/12/2012
3.67
 18,900 3.59 3.67 3.55 10,600 0 0.1
25/12/2012
3.59
 7,000 3.59 3.59 3.55 7,000 0 0.1
24/12/2012
3.59
 32,400 3.59 3.59 3.51 11,000 0 0.1
21/12/2012
3.59
 3,200 3.59 3.63 3.59 0 0 0
20/12/2012
3.59
 12,200 3.59 3.59 3.55 4,900 0 0.0
19/12/2012
3.59
 10,900 3.67 3.67 3.59 3,000 0 0.0
18/12/2012
3.67
 9,800 3.67 3.67 3.63 5,000 0 0.0
17/12/2012
3.67
 3,400 3.63 3.67 3.63 0 0 0
14/12/2012
3.63
 4,000 3.67 3.67 3.63 0 0 0
13/12/2012
3.67
 17,500 3.67 3.67 3.59 3,000 0 0.0
12/12/2012
3.67
 25,100 3.63 3.67 3.55 0 0 0
11/12/2012
3.63
 14,400 3.59 3.63 3.55 0 0 0
10/12/2012
3.59
 30,700 3.51 3.59 3.51 3,000 0 0.0
07/12/2012
3.51
 19,000 3.59 3.67 3.51 12,700 0 0.1
06/12/2012: Cổ tức tiền mặt tỉ lệ: 18%
06/12/2012
3.59
 4,000 3.63 3.63 3.43 0 0 0
05/12/2012
3.63
 56,600 3.63 3.66 3.59 0 0 0
04/12/2012
3.63
 44,400 3.59 3.69 3.59 200 0 0.0
03/12/2012
3.59
 54,800 3.69 3.69 3.56 0 0 0
30/11/2012
3.69
 28,600 3.72 3.86 3.66 0 0 0
29/11/2012
3.72
 72,500 3.59 3.82 3.66 0 0 0
28/11/2012
3.59
 87,400 3.37 3.59 3.40 0 0 0
27/11/2012
3.37
 10,000 3.37 3.46 3.37 0 0 0
26/11/2012
3.37
 5,000 3.33 3.40 3.33 0 0 0
23/11/2012
3.33
 16,400 3.27 3.33 3.30 300 0 0.0
22/11/2012
3.27
 4,100 3.27 3.27 3.27 200 0 0.0
21/11/2012
3.27
 11,700 3.23 3.27 3.27 0 1,000 -0.0
20/11/2012
3.23
 8,500 3.27 3.27 3.23 5,000 0 0.0
19/11/2012
3.27
 5,700 3.23 3.27 3.23 3,000 0 0.0
16/11/2012
3.23
 10,500 3.27 3.27 3.23 5,000 0 0.0
15/11/2012
3.27
 11,100 3.23 3.27 3.23 4,500 0 0.0
14/11/2012
3.23
 5,000 3.27 3.27 3.23 3,000 0 0.0
13/11/2012
3.27
 7,300 3.27 3.27 3.23 3,100 0 0.0
12/11/2012
3.27
 5,200 3.23 3.27 3.20 0 0 0
09/11/2012
3.23
 2,500 3.20 3.23 3.17 1,400 0 0.0
08/11/2012
3.20
 4,000 3.23 3.23 3.17 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |