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)
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
19/04/2021
14.54
 14,400 14.24 14.54 14.47 0 8,700 -0.2
16/04/2021
14.24
 75,100 14.24 14.62 14.17 400 28,800 -0.5
15/04/2021
14.24
 33,600 14.69 14.77 14.17 3,100 100 0.1
14/04/2021
14.69
 39,000 14.92 14.99 14.62 6,400 4,500 0.0
13/04/2021
14.92
 48,600 14.62 15.07 14.62 300 4,200 -0.1
12/04/2021
14.62
 96,400 14.24 14.69 13.87 0 5,500 -0.1
09/04/2021
14.24
 83,100 13.87 14.24 13.79 0 300 -0.0
08/04/2021
13.87
 314,800 14.09 14.24 13.87 19,000 0 0.4
07/04/2021
14.09
 10,800 14.09 14.17 14.09 0 1,000 -0.0
06/04/2021
14.09
 12,100 14.09 14.09 13.87 0 3,100 -0.1
05/04/2021
14.09
 12,200 14.09 14.17 13.87 0 300 -0.0
02/04/2021
14.09
 3,000 14.09 14.09 14.09 0 0 0
01/04/2021
14.09
 7,600 14.09 14.09 13.79 0 800 -0.0
31/03/2021
14.09
 9,800 14.09 14.09 13.79 400 0 0.0
30/03/2021
14.09
 5,500 14.17 14.17 13.94 2,500 700 0.0
29/03/2021
14.17
 26,300 13.94 14.24 13.94 100 5,100 -0.1
26/03/2021
13.94
 11,600 13.87 13.94 13.72 4,900 0 0.1
25/03/2021
13.87
 3,900 14.09 14.09 13.87 3,400 0 0.1
24/03/2021
14.09
 10,600 14.09 14.09 13.49 1,600 300 0.0
23/03/2021
14.09
 2,100 14.24 14.24 14.02 500 100 0.0
22/03/2021
14.24
 54,400 13.94 14.32 13.94 2,300 100 0.0
19/03/2021
13.94
 24,800 13.49 13.94 13.49 18,400 4,500 0.3
18/03/2021
13.49
 3,500 13.57 13.57 13.49 0 500 -0.0
17/03/2021
13.57
 8,800 13.42 13.57 13.42 0 2,000 -0.0
16/03/2021
13.42
 18,200 13.42 13.42 13.34 900 0 0.0
15/03/2021
13.42
 1,800 13.49 13.49 13.42 0 0 0
12/03/2021
13.49
 2,600 13.49 13.49 13.42 800 0 0.0
11/03/2021
13.49
 2,400 13.34 13.49 13.42 400 0 0.0
10/03/2021
13.34
 13,500 13.27 13.49 13.34 5,900 2,600 0.1
09/03/2021
13.27
 3,800 13.64 13.64 13.12 0 0 0
08/03/2021
13.64
 2,810 13.72 13.72 13.42 1,400 2,000 -0.0
05/03/2021
13.72
 2,700 13.72 13.72 13.34 0 900 -0.0
04/03/2021
13.72
 3,900 14.17 14.17 13.72 1,000 1,000 0
03/03/2021
14.17
 23,600 13.72 14.17 13.34 6,900 4,000 0.0
02/03/2021
13.72
 30,900 13.34 13.79 13.34 10,600 0 0.2
01/03/2021
13.34
 19,800 12.97 13.34 12.97 15,700 12,500 0.1
26/02/2021
12.97
 1,800 12.97 12.97 12.82 600 0 0.0
25/02/2021
12.97
 1,500 12.97 12.97 12.97 0 0 0
24/02/2021
12.97
 8,400 12.97 12.97 12.82 0 1,800 -0.0
23/02/2021
12.97
 2,700 12.97 12.97 12.82 100 0 0.0
22/02/2021
12.97
 5,500 12.74 13.04 12.89 0 0 0
19/02/2021
12.74
 2,800 13.12 13.12 12.67 300 0 0.0
18/02/2021
13.12
 100 12.97 13.12 13.12 0 100 -0.0
17/02/2021
12.97
 1,400 12.82 12.97 12.97 1,400 1,400 0
09/02/2021
12.82
 900 12.52 12.82 12.82 0 0 0
08/02/2021
12.52
 1,000 12.74 12.74 12.52 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |