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)
19/09/2022
17.66
 1,200 17.57 17.66 17.57 0 0 0
16/09/2022
17.57
 2,740 17.57 17.74 17.57 0 0 0
15/09/2022
17.57
 700 17.57 17.57 17.57 0 0 0
14/09/2022
17.57
 2,200 17.66 17.66 17.57 0 0 0
13/09/2022
17.66
 2,100 17.83 17.83 17.66 0 0 0
12/09/2022
17.83
 1,600 17.74 19.47 17.83 0 0 0
09/09/2022
17.74
 24,100 17.74 17.74 17.74 0 0 0
08/09/2022
17.74
 35,300 17.74 17.83 17.74 0 0 0
07/09/2022
17.74
 2,700 18.00 18.00 17.74 0 0 0
06/09/2022
18.00
 1,200 18.00 18.00 18.00 0 0 0
05/09/2022
18.00
 400 17.92 18.00 18.00 0 0 0
31/08/2022
17.92
 5,200 17.57 17.92 17.74 0 0 0
30/08/2022
17.57
 2,500 17.92 17.92 17.57 0 0 0
29/08/2022
17.92
 3,500 18.18 18.18 17.31 0 0 0
26/08/2022
18.18
 47,100 17.74 18.18 17.74 0 0 0
25/08/2022
17.74
 100 17.83 17.83 17.74 0 0 0
24/08/2022
17.83
 14,900 17.74 17.83 17.66 0 0 0
23/08/2022
17.74
 11,600 17.74 17.74 17.74 0 0 0
22/08/2022
17.74
 1,800 17.74 17.74 17.66 0 0 0
19/08/2022
17.74
 7,500 18.00 18.00 17.74 0 0 0
18/08/2022
18.00
 4,300 17.74 18.00 17.66 0 0 0
17/08/2022
17.74
 12,500 17.74 17.74 17.66 0 0 0
16/08/2022
17.74
 8,000 17.74 17.74 17.74 0 0 0
15/08/2022
17.74
 13,600 18.44 18.44 17.74 0 0 0
12/08/2022
18.44
 6,800 18.18 18.44 17.74 0 0 0
11/08/2022
18.18
 5,700 17.92 18.61 18.09 0 0 0
10/08/2022
17.92
 5,900 17.92 17.92 17.92 0 0 0
09/08/2022
17.92
 600 17.92 17.92 17.92 0 0 0
08/08/2022
17.92
 7,400 17.66 17.92 17.66 0 0 0
05/08/2022
17.66
 3,100 17.48 17.66 17.48 0 500 -0.0
04/08/2022
17.48
 300 17.66 17.66 17.48 0 0 0
03/08/2022
17.66
 2,900 18.00 18.00 17.66 0 0 0
02/08/2022
18.00
 0 18.00 18.00 18.00 0 0 0
01/08/2022
18.00
 0 18.00 18.00 18.00 0 0 0
29/07/2022
18.00
 1,200 17.31 18.09 17.40 0 0 0
28/07/2022
17.31
 3,200 17.66 18.09 17.31 0 0 0
27/07/2022
17.66
 0 17.66 17.66 17.66 0 0 0
26/07/2022
17.66
 900 17.66 17.66 17.31 0 0 0
25/07/2022
17.66
 0 17.66 17.66 17.66 0 0 0
22/07/2022
17.66
 1,400 17.40 17.66 17.40 0 0 0
21/07/2022
17.40
 100 17.40 17.40 17.40 0 0 0
20/07/2022
17.40
 5,000 17.66 17.66 17.40 0 0 0
19/07/2022
17.66
 2,100 17.66 17.74 17.66 0 0 0
18/07/2022
17.66
 300 17.57 17.66 17.66 0 0 0
15/07/2022
17.57
 1,100 17.74 17.74 17.31 0 0 0
14/07/2022
17.74
 200 17.14 17.74 17.74 0 0 0
13/07/2022
17.14
 400 17.14 17.14 17.14 0 0 0
12/07/2022
17.14
 100 17.14 17.14 17.14 0 0 0
11/07/2022
17.14
 100 17.14 17.14 17.14 0 0 0
08/07/2022
17.14
 400 17.14 17.14 17.14 0 0 0
07/07/2022
17.14
 300 17.22 17.22 17.14 0 0 0
06/07/2022
17.22
 600 17.14 17.22 17.22 0 0 0
05/07/2022
17.14
 1,600 17.31 17.31 17.14 0 0 0
04/07/2022
17.31
 2,200 17.92 17.92 17.31 0 0 0
01/07/2022
17.92
 1,000 18.00 18.00 16.53 0 0 0
30/06/2022
18.00
 1,500 17.31 18.00 17.31 0 0 0
29/06/2022
17.31
 10,600 17.31 17.31 16.27 0 0 0
28/06/2022
17.31
 1,500 18.00 18.00 17.31 0 100 -0.0
27/06/2022
18.00
 0 18.00 18.00 18.00 0 0 0
24/06/2022
18.00
 0 18.00 18.00 18.00 0 0 0
23/06/2022
18.00
 1,200 16.96 18.09 16.96 0 0 0
22/06/2022
16.96
 4,100 17.83 18.09 16.96 0 0 0
21/06/2022
17.83
 1,900 17.83 19.47 17.31 0 0 0
20/06/2022
17.83
 100 17.66 17.83 17.83 0 0 0
17/06/2022
17.66
 1,400 18.00 18.00 17.31 0 0 0
16/06/2022
18.00
 0 18.00 18.00 18.00 0 0 0
15/06/2022
18.00
 29,600 17.74 18.00 17.31 0 0 0
14/06/2022
17.74
 6,600 17.74 17.74 17.48 0 0 0
13/06/2022
17.74
 3,200 18.09 18.09 17.74 0 1,000 -0.0
10/06/2022
18.09
 2,500 18.18 18.18 18.09 0 0 0
09/06/2022
18.18
 1,600 18.18 18.18 18.18 0 0 0
08/06/2022
18.18
 13,900 18.18 18.18 18.18 0 0 0
07/06/2022
18.18
 17,400 18.26 18.26 17.74 0 0 0
06/06/2022
18.26
 2,200 18.35 18.35 18.18 0 0 0
03/06/2022
18.35
 2,400 18.00 18.35 18.00 0 0 0
02/06/2022
18.00
 10,400 18.35 18.35 18.00 0 0 0
01/06/2022
18.35
 11,900 18.35 18.35 18.18 0 0 0
31/05/2022
18.35
 33,400 18.52 18.52 18.18 0 0 0
30/05/2022
18.52
 41,800 18.18 18.52 18.18 0 0 0
27/05/2022
18.18
 9,800 18.61 18.78 18.18 0 0 0
26/05/2022
18.61
 5,000 18.70 18.70 18.18 0 0 0
25/05/2022
18.70
 7,800 18.78 18.78 18.18 0 0 0
24/05/2022
18.78
 0 18.78 18.78 18.78 0 0 0
23/05/2022
18.78
 3,700 18.87 18.87 18.18 0 0 0
20/05/2022
18.87
 11,400 19.22 19.22 18.35 0 0 0
19/05/2022
19.22
 300 19.30 19.30 18.18 0 0 0
18/05/2022
19.30
 3,600 19.39 19.39 17.83 0 0 0
17/05/2022
19.39
 3,900 18.52 19.39 18.18 0 0 0
16/05/2022
18.52
 100 18.52 18.52 18.52 0 0 0
13/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
13/05/2022
18.52
 12,700 18.09 18.70 17.83 0 0 0
12/05/2022
18.09
 6,700 19.14 19.14 17.61 0 0 0
11/05/2022
19.14
 1,500 18.41 19.30 19.14 0 0 0
10/05/2022
18.41
 2,000 18.57 18.57 18.41 0 0 0
09/05/2022
18.57
 11,000 18.82 18.82 17.85 0 0 0
06/05/2022
18.82
 3,800 18.98 18.98 18.82 0 0 0
05/05/2022
18.98
 11,400 19.22 19.30 18.98 0 600 -0.0
04/05/2022
19.22
 12,900 19.30 19.30 18.57 0 0 0
29/04/2022
19.30
 10,300 18.82 19.30 17.77 0 0 0
28/04/2022
18.82
 16,000 19.38 19.38 18.57 0 0 0
27/04/2022
19.38
 3,200 18.98 19.38 18.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |