CTCP Đầu tư và Phát triển Điện Miền Trung (seb)

46.30
-1.70
(-3.54%)
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
(2025-11-05) 		-1.20 -2.44% 1,600 0 0
46.30
49.20
46.30
2 tháng
(2025-10-06) 		0 0% 14,200 0 0
46.30
49.20
46.30
3 tháng
(2025-09-08) 		0 0% 18,600 0 0
46.30
49.90
46.30
6 tháng
(2025-06-09) 		0.34 0.71% 59,000 -3,700 -0.2
44.30
49.90
46.30
12 tháng
(2024-12-10) 		3.46 7.76% 173,700 -3,700 -0.2
43.37
51.80
46.30
24 tháng
(2023-12-18) 		10.76 28.89% 538,920 -4,100 -0.2
37.24
51.80
46.30
36 tháng
(2022-12-21) 		11.57 31.75% 1,003,344 -21,872 -1.0
33.49
51.80
46.30
60 tháng
(2020-12-31) 		17.24 56.06% 1,535,213 -17,480 -0.7
27.17
51.80
46.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021: Cổ tức tiền mặt tỉ lệ: 8%
02/12/2021
34.32
 0 34.32 34.32 34.32 0 0 0
01/12/2021
34.32
 100 34.25 34.32 34.32 0 0 0
30/11/2021
34.25
 100 34.25 34.25 34.25 100 0 0.0
29/11/2021
34.25
 0 34.25 34.25 34.25 0 0 0
26/11/2021
34.25
 0 34.25 34.25 34.25 0 0 0
25/11/2021
34.25
 0 34.25 34.25 34.25 0 0 0
24/11/2021
34.25
 10,100 35.24 35.24 34.25 0 0 0
23/11/2021
35.24
 130 34.32 35.24 35.24 0 0 0
22/11/2021
34.32
 1,000 36.76 36.76 34.32 0 0 0
19/11/2021
36.76
 10,100 33.48 36.76 33.48 0 0 0
18/11/2021
33.48
 200 33.56 33.56 32.26 0 0 0
17/11/2021
33.56
 8,100 34.09 34.09 33.48 0 0 0
16/11/2021
34.09
 0 34.09 34.09 34.09 0 0 0
15/11/2021
34.09
 0 34.09 34.09 34.09 0 0 0
12/11/2021
34.09
 100 32.80 34.09 34.09 0 0 0
11/11/2021
32.80
 0 32.80 32.80 32.80 0 0 0
10/11/2021
32.80
 0 32.80 32.80 32.80 0 0 0
09/11/2021
32.80
 200 32.42 32.80 32.80 0 0 0
08/11/2021
32.42
 4,400 34.25 34.25 32.03 0 0 0
05/11/2021
34.25
 0 34.25 34.25 34.25 0 0 0
04/11/2021
34.25
 0 34.25 34.25 34.25 0 0 0
03/11/2021
34.25
 1,700 34.32 34.70 34.25 1,400 0 0.1
02/11/2021
34.32
 21,000 34.32 34.32 32.80 0 0 0
01/11/2021
34.32
 3,000 32.03 34.32 34.32 0 0 0
29/10/2021
32.03
 0 32.03 32.03 32.03 0 0 0
28/10/2021
32.03
 801 34.02 34.02 32.03 0 0 0
27/10/2021
34.02
 0 34.02 34.02 34.02 0 0 0
26/10/2021
34.02
 6,700 37.76 37.76 34.02 0 0 0
25/10/2021
37.76
 6,300 41.95 44.93 37.76 0 0 0
22/10/2021
41.95
 300 45.76 47.29 41.95 0 0 0
21/10/2021
45.76
 100 43.63 45.76 45.76 0 0 0
20/10/2021
43.63
 700 39.66 43.63 41.95 300 0 0.0
19/10/2021
39.66
 200 39.66 39.66 39.66 200 0 0.0
18/10/2021
39.66
 700 38.14 39.66 38.14 600 0 0
15/10/2021
38.14
 600 34.70 38.14 38.14 0 0 0
14/10/2021
34.70
 0 34.70 34.70 34.70 0 0 0
13/10/2021
34.70
 0 34.70 34.70 34.70 0 0 0
12/10/2021
34.70
 100 34.70 34.70 34.70 0 0 0
11/10/2021
34.70
 100 34.70 34.70 34.70 0 0 0
08/10/2021
34.70
 300 33.94 34.70 33.94 0 0 0
07/10/2021
33.94
 0 33.94 33.94 33.94 0 0 0
06/10/2021
33.94
 0 33.94 33.94 33.94 0 0 0
05/10/2021
33.94
 1,903 33.56 33.94 33.94 900 0 0.0
04/10/2021
33.56
 0 33.56 33.56 33.56 0 0 0
01/10/2021
33.56
 101 32.03 33.56 33.56 0 0 0
30/09/2021
32.03
 200 31.20 32.03 32.03 100 0 0.0
29/09/2021
31.20
 0 31.20 31.20 31.20 0 0 0
28/09/2021
31.20
 0 31.20 31.20 31.20 0 0 0
27/09/2021
31.20
 400 31.20 31.20 31.20 400 0 0.0
24/09/2021
31.20
 0 31.20 31.20 31.20 0 0 0
23/09/2021
31.20
 0 31.20 31.20 31.20 0 0 0
22/09/2021
31.20
 581 28.37 31.20 31.20 0 0 0
21/09/2021
28.37
 1,100 30.51 30.51 28.22 0 0 0
20/09/2021
30.51
 0 30.51 30.51 30.51 0 0 0
17/09/2021
30.51
 0 30.51 30.51 30.51 0 0 0
16/09/2021
30.51
 0 30.51 30.51 30.51 0 0 0
15/09/2021
30.51
 0 30.51 30.51 30.51 0 0 0
14/09/2021
30.51
 0 30.51 30.51 30.51 0 0 0
13/09/2021
30.51
 80 30.51 30.51 30.51 0 0 0
10/09/2021
30.51
 900 29.06 30.51 30.43 0 0 0
09/09/2021
29.06
 0 29.06 29.06 29.06 0 0 0
08/09/2021
29.06
 0 29.06 29.06 29.06 0 0 0
07/09/2021
29.06
 0 29.06 29.06 29.06 0 0 0
06/09/2021
29.06
 3,000 32.03 32.03 29.06 800 0 0.0
01/09/2021
32.03
 0 32.03 32.03 32.03 0 0 0
31/08/2021
32.03
 0 32.03 32.03 32.03 0 0 0
30/08/2021
32.03
 0 32.03 32.03 32.03 0 0 0
27/08/2021
32.03
 0 32.03 32.03 32.03 0 0 0
26/08/2021
32.03
 0 32.03 32.03 32.03 0 0 0
25/08/2021
32.03
 0 32.03 32.03 32.03 0 0 0
24/08/2021
32.03
 2,000 30.66 32.03 32.03 0 0 0
23/08/2021
30.66
 1,000 30.51 30.66 30.66 0 0 0
20/08/2021
30.51
 2,100 30.66 30.66 30.51 1,800 0 0.1
19/08/2021
30.66
 1,600 30.51 30.66 30.51 0 0 0
18/08/2021
30.51
 300 30.51 30.51 30.51 0 0 0
17/08/2021
30.51
 0 30.51 30.51 30.51 0 0 0
16/08/2021
30.51
 0 30.51 30.51 30.51 0 0 0
13/08/2021
30.51
 500 30.51 30.51 30.51 0 0 0
12/08/2021
30.51
 0 30.51 30.51 30.51 0 0 0
11/08/2021
30.51
 1,300 30.51 30.51 30.51 0 0 0
10/08/2021
30.51
 0 30.51 30.51 30.51 0 0 0
09/08/2021
30.51
 6,000 30.51 30.51 30.51 0 0 0
06/08/2021
30.51
 100 30.51 30.51 30.51 100 0 0.0
05/08/2021: Cổ tức tiền mặt tỉ lệ: 10%
05/08/2021
30.51
 10,000 30.13 30.59 30.51 100 0 0.0
04/08/2021
30.13
 500 30.50 30.50 30.13 0 0 0
03/08/2021
30.50
 2,500 30.13 30.50 30.13 0 0 0
02/08/2021
30.13
 8,700 29.76 30.13 29.76 0 0 0
30/07/2021
29.76
 100 29.76 29.76 29.76 0 0 0
29/07/2021
29.76
 3,900 29.76 30.50 29.76 0 0 0
28/07/2021
29.76
 2,100 29.68 29.76 29.76 0 0 0
27/07/2021
29.68
 0 29.68 29.68 29.68 0 0 0
26/07/2021
29.68
 0 29.68 29.68 29.68 0 0 0
23/07/2021
29.68
 0 29.68 29.68 29.68 0 0 0
22/07/2021
29.68
 0 29.68 29.68 29.68 0 0 0
21/07/2021
29.68
 100 29.38 29.68 29.68 0 0 0
20/07/2021
29.38
 0 29.38 29.38 29.38 0 0 0
19/07/2021
29.38
 0 29.38 29.38 29.38 0 0 0
16/07/2021
29.38
 0 29.38 29.38 29.38 0 0 0
15/07/2021
29.38
 0 29.38 29.38 29.38 0 0 0
14/07/2021
29.38
 501 29.01 29.38 29.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |