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

43
1
(2.38%)
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
(2026-05-13) 		-1 -2.33% 16,600 0 0
41.50
43
43
2 tháng
(2026-04-13) 		-4.21 -9.12% 29,500 -200 0
41.50
48.50
43
3 tháng
(2026-03-16) 		-4.71 -10.09% 43,700 -200 0
41.50
48.50
43
6 tháng
(2025-12-15) 		-3.95 -8.60% 83,300 -200 0
41.50
50.44
43
12 tháng
(2025-06-17) 		-4.50 -9.67% 151,900 -3,900 -0.2
41.50
50.44
43
24 tháng
(2024-06-24) 		0.23 0.55% 486,266 -4,300 -0.2
41.01
50.53
43
36 tháng
(2023-06-28) 		6.76 19.19% 752,620 -5,332 -0.2
32.89
50.53
43
60 tháng
(2021-07-08) 		10.79 34.58% 1,403,265 -11,680 -0.5
27.68
50.53
43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2022
40.15
 100 41.67 41.67 40.15 0 0 0
06/01/2022
41.67
 0 41.67 41.67 41.67 0 0 0
05/01/2022
41.67
 0 41.67 41.67 41.67 0 0 0
04/01/2022
41.67
 0 41.67 41.67 41.67 0 0 0
31/12/2021
41.67
 3,000 40.15 41.67 41.67 0 0 0
30/12/2021
40.15
 2,304 39.39 40.15 39.39 0 0 0
29/12/2021
39.39
 12,064 37.12 39.39 37.12 1,800 0 0.1
28/12/2021
37.12
 43,600 34.85 37.12 34.09 0 0 0
27/12/2021
34.85
 5,000 34.09 34.85 34.02 0 0 0
24/12/2021
34.09
 6,000 34.09 34.09 34.09 0 0 0
23/12/2021
34.09
 12,000 32.58 34.09 32.58 0 0 0
22/12/2021
32.58
 500 34.09 34.09 31.82 0 0 0
21/12/2021
34.09
 100 33.71 34.09 34.09 0 0 0
20/12/2021
33.71
 5,100 37.12 37.12 33.71 400 0 0.0
17/12/2021
37.12
 10,400 37.50 37.50 34.09 0 0 0
16/12/2021
37.50
 400 34.09 37.50 36.36 0 0 0
15/12/2021
34.09
 200 34.09 34.09 34.09 0 0 0
14/12/2021
34.09
 1,500 33.79 34.09 34.09 300 0 0.0
13/12/2021
33.79
 0 33.79 33.79 33.79 0 0 0
10/12/2021
33.79
 200 33.33 33.79 33.79 200 0 0.0
09/12/2021
33.33
 100 33.33 33.33 33.33 0 100 -0.0
08/12/2021
33.33
 0 33.33 33.33 33.33 0 0 0
07/12/2021
33.33
 0 33.33 33.33 33.33 0 0 0
06/12/2021
33.33
 2,500 33.49 34.09 33.33 1,800 0 0.1
03/12/2021
33.49
 0 33.49 33.49 33.49 0 0 0
02/12/2021: Cổ tức tiền mặt tỉ lệ: 8%
02/12/2021
33.49
 0 33.49 33.49 33.49 0 0 0
01/12/2021
33.49
 100 33.41 33.49 33.49 0 0 0
30/11/2021
33.41
 100 33.41 33.41 33.41 100 0 0.0
29/11/2021
33.41
 0 33.41 33.41 33.41 0 0 0
26/11/2021
33.41
 0 33.41 33.41 33.41 0 0 0
25/11/2021
33.41
 0 33.41 33.41 33.41 0 0 0
24/11/2021
33.41
 10,100 34.38 34.38 33.41 0 0 0
23/11/2021
34.38
 130 33.49 34.38 34.38 0 0 0
22/11/2021
33.49
 1,000 35.87 35.87 33.49 0 0 0
19/11/2021
35.87
 10,100 32.67 35.87 32.67 0 0 0
18/11/2021
32.67
 200 32.74 32.74 31.48 0 0 0
17/11/2021
32.74
 8,100 33.26 33.26 32.67 0 0 0
16/11/2021
33.26
 0 33.26 33.26 33.26 0 0 0
15/11/2021
33.26
 0 33.26 33.26 33.26 0 0 0
12/11/2021
33.26
 100 32.00 33.26 33.26 0 0 0
11/11/2021
32.00
 0 32.00 32.00 32.00 0 0 0
10/11/2021
32.00
 0 32.00 32.00 32.00 0 0 0
09/11/2021
32.00
 200 31.63 32.00 32.00 0 0 0
08/11/2021
31.63
 4,400 33.41 33.41 31.25 0 0 0
05/11/2021
33.41
 0 33.41 33.41 33.41 0 0 0
04/11/2021
33.41
 0 33.41 33.41 33.41 0 0 0
03/11/2021
33.41
 1,700 33.49 33.86 33.41 1,400 0 0.1
02/11/2021
33.49
 21,000 33.49 33.49 32.00 0 0 0
01/11/2021
33.49
 3,000 31.25 33.49 33.49 0 0 0
29/10/2021
31.25
 0 31.25 31.25 31.25 0 0 0
28/10/2021
31.25
 801 33.19 33.19 31.25 0 0 0
27/10/2021
33.19
 0 33.19 33.19 33.19 0 0 0
26/10/2021
33.19
 6,700 36.83 36.83 33.19 0 0 0
25/10/2021
36.83
 6,300 40.93 43.83 36.83 0 0 0
22/10/2021
40.93
 300 44.65 46.14 40.93 0 0 0
21/10/2021
44.65
 100 42.56 44.65 44.65 0 0 0
20/10/2021
42.56
 700 38.69 42.56 40.93 300 0 0.0
19/10/2021
38.69
 200 38.69 38.69 38.69 200 0 0.0
18/10/2021
38.69
 700 37.21 38.69 37.21 600 0 0
15/10/2021
37.21
 600 33.86 37.21 37.21 0 0 0
14/10/2021
33.86
 0 33.86 33.86 33.86 0 0 0
13/10/2021
33.86
 0 33.86 33.86 33.86 0 0 0
12/10/2021
33.86
 100 33.86 33.86 33.86 0 0 0
11/10/2021
33.86
 100 33.86 33.86 33.86 0 0 0
08/10/2021
33.86
 300 33.11 33.86 33.11 0 0 0
07/10/2021
33.11
 0 33.11 33.11 33.11 0 0 0
06/10/2021
33.11
 0 33.11 33.11 33.11 0 0 0
05/10/2021
33.11
 1,903 32.74 33.11 33.11 900 0 0.0
04/10/2021
32.74
 0 32.74 32.74 32.74 0 0 0
01/10/2021
32.74
 101 31.25 32.74 32.74 0 0 0
30/09/2021
31.25
 200 30.43 31.25 31.25 100 0 0.0
29/09/2021
30.43
 0 30.43 30.43 30.43 0 0 0
28/09/2021
30.43
 0 30.43 30.43 30.43 0 0 0
27/09/2021
30.43
 400 30.43 30.43 30.43 400 0 0.0
24/09/2021
30.43
 0 30.43 30.43 30.43 0 0 0
23/09/2021
30.43
 0 30.43 30.43 30.43 0 0 0
22/09/2021
30.43
 581 27.68 30.43 30.43 0 0 0
21/09/2021
27.68
 1,100 29.77 29.77 27.53 0 0 0
20/09/2021
29.77
 0 29.77 29.77 29.77 0 0 0
17/09/2021
29.77
 0 29.77 29.77 29.77 0 0 0
16/09/2021
29.77
 0 29.77 29.77 29.77 0 0 0
15/09/2021
29.77
 0 29.77 29.77 29.77 0 0 0
14/09/2021
29.77
 0 29.77 29.77 29.77 0 0 0
13/09/2021
29.77
 80 29.77 29.77 29.77 0 0 0
10/09/2021
29.77
 900 28.35 29.77 29.69 0 0 0
09/09/2021
28.35
 0 28.35 28.35 28.35 0 0 0
08/09/2021
28.35
 0 28.35 28.35 28.35 0 0 0
07/09/2021
28.35
 0 28.35 28.35 28.35 0 0 0
06/09/2021
28.35
 3,000 31.25 31.25 28.35 800 0 0.0
01/09/2021
31.25
 0 31.25 31.25 31.25 0 0 0
31/08/2021
31.25
 0 31.25 31.25 31.25 0 0 0
30/08/2021
31.25
 0 31.25 31.25 31.25 0 0 0
27/08/2021
31.25
 0 31.25 31.25 31.25 0 0 0
26/08/2021
31.25
 0 31.25 31.25 31.25 0 0 0
25/08/2021
31.25
 0 31.25 31.25 31.25 0 0 0
24/08/2021
31.25
 2,000 29.91 31.25 31.25 0 0 0
23/08/2021
29.91
 1,000 29.77 29.91 29.91 0 0 0
20/08/2021
29.77
 2,100 29.91 29.91 29.77 1,800 0 0.1
19/08/2021
29.91
 1,600 29.77 29.91 29.77 0 0 0
18/08/2021
29.77
 300 29.77 29.77 29.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |