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)
13/07/2021
29.01
 200 31.99 31.99 29.01 0 0 0
12/07/2021
31.99
 0 31.99 31.99 31.99 0 0 0
09/07/2021
31.99
 0 31.99 31.99 31.99 0 0 0
08/07/2021
31.99
 0 31.99 31.99 31.99 0 0 0
07/07/2021
31.99
 5,100 31.99 32.06 31.99 0 0 0
06/07/2021
31.99
 0 31.99 31.99 31.99 0 0 0
05/07/2021
31.99
 0 31.99 31.99 31.99 0 0 0
02/07/2021
31.99
 0 31.99 31.99 31.99 0 0 0
01/07/2021
31.99
 3,000 29.61 31.99 31.17 3,000 0 0.1
30/06/2021
29.61
 500 28.27 29.61 29.53 0 0 0
29/06/2021
28.27
 0 28.27 28.27 28.27 0 0 0
28/06/2021
28.27
 2,500 29.76 29.76 28.27 0 0 0
25/06/2021
29.76
 0 29.76 29.76 29.76 0 0 0
24/06/2021
29.76
 0 29.76 29.76 29.76 0 0 0
23/06/2021
29.76
 0 29.76 29.76 29.76 0 0 0
22/06/2021
29.76
 1,200 31.91 31.91 29.16 0 0 0
21/06/2021
31.91
 0 31.91 31.91 31.91 0 0 0
18/06/2021
31.91
 934 29.01 31.91 28.42 0 0 0
17/06/2021
29.01
 0 29.01 29.01 29.01 0 0 0
16/06/2021
29.01
 1,300 31.99 31.99 29.01 0 0 0
15/06/2021
31.99
 100 29.76 31.99 31.99 0 0 0
14/06/2021
29.76
 0 29.76 29.76 29.76 0 0 0
11/06/2021
29.76
 800 29.76 29.76 29.76 0 0 0
10/06/2021
29.76
 100 31.99 31.99 29.76 0 0 0
09/06/2021
31.99
 0 31.99 31.99 31.99 0 0 0
08/06/2021
31.99
 300 31.24 31.99 31.99 0 0 0
07/06/2021
31.24
 0 31.24 31.24 31.24 0 0 0
04/06/2021
31.24
 600 30.50 31.24 31.24 0 0 0
03/06/2021
30.50
 0 30.50 30.50 30.50 0 0 0
02/06/2021
30.50
 100 31.99 31.99 30.50 0 0 0
01/06/2021
31.99
 200 31.99 34.96 31.99 0 0 0
31/05/2021
31.99
 0 31.99 31.99 31.99 0 0 0
28/05/2021
31.99
 5,100 29.09 31.99 31.99 100 0 0.0
27/05/2021
29.09
 0 29.09 29.09 29.09 0 0 0
26/05/2021
29.09
 300 30.87 30.87 29.09 0 0 0
25/05/2021
30.87
 100 32.36 32.36 30.87 0 100 -0.0
24/05/2021
32.36
 0 32.36 32.36 32.36 0 0 0
21/05/2021
32.36
 0 32.36 32.36 32.36 0 0 0
20/05/2021
32.36
 0 32.36 32.36 32.36 0 0 0
19/05/2021
32.36
 0 32.36 32.36 32.36 0 0 0
18/05/2021
32.36
 0 32.36 32.36 32.36 0 0 0
17/05/2021
32.36
 0 32.36 32.36 32.36 0 0 0
14/05/2021
32.36
 0 32.36 32.36 32.36 0 0 0
13/05/2021
32.36
 0 32.36 32.36 32.36 0 0 0
12/05/2021: Cổ tức tiền mặt tỉ lệ: 7%
12/05/2021
32.36
 0 32.95 32.36 32.36 0 0 0
11/05/2021
32.95
 0 32.95 32.95 32.95 0 0 0
10/05/2021
32.95
 0 32.95 32.95 32.95 0 0 0
07/05/2021
32.95
 0 32.95 32.95 32.95 0 0 0
06/05/2021
32.95
 0 32.95 32.95 32.95 0 0 0
05/05/2021
32.95
 100 32.95 32.95 32.95 0 0 0
04/05/2021
32.95
 0 32.95 32.95 32.95 0 0 0
29/04/2021
32.95
 0 32.95 32.95 32.95 0 0 0
28/04/2021
32.95
 100 32.95 32.95 32.95 0 0 0
27/04/2021
32.95
 0 32.95 32.95 32.95 0 0 0
26/04/2021
32.95
 0 32.95 32.95 32.95 0 0 0
23/04/2021
32.95
 0 32.95 32.95 32.95 0 0 0
22/04/2021
32.95
 0 32.95 32.95 32.95 0 0 0
20/04/2021
32.95
 0 32.95 32.95 32.95 0 0 0
19/04/2021
32.95
 0 32.95 32.95 32.95 0 0 0
16/04/2021
32.95
 1,200 32.95 35.96 32.95 0 0 0
15/04/2021
32.95
 100 36.62 36.62 32.95 0 0 0
14/04/2021
36.62
 0 36.62 36.62 36.62 0 0 0
13/04/2021
36.62
 100 33.61 36.62 36.62 0 0 0
12/04/2021
33.61
 0 33.61 33.61 33.61 0 0 0
09/04/2021
33.61
 0 33.61 33.61 33.61 0 0 0
08/04/2021
33.61
 0 33.61 33.61 33.61 0 0 0
07/04/2021
33.61
 1,000 33.61 33.61 33.54 0 0 0
06/04/2021
33.61
 0 33.61 33.61 33.61 0 0 0
05/04/2021
33.61
 0 33.61 33.61 33.61 0 0 0
02/04/2021
33.61
 0 33.61 33.61 33.61 0 0 0
01/04/2021
33.61
 600 33.69 33.69 33.61 0 0 0
31/03/2021
33.69
 500 36.62 36.62 33.69 0 0 0
30/03/2021
36.62
 0 36.62 36.62 36.62 0 0 0
29/03/2021
36.62
 700 33.76 36.62 30.47 0 0 0
26/03/2021
33.76
 200 33.69 33.76 33.76 200 0 0.0
25/03/2021
33.69
 6,300 32.30 33.69 32.88 0 1,300 -0.1
24/03/2021
32.30
 0 32.30 32.30 32.30 0 0 0
23/03/2021
32.30
 2,700 31.71 32.30 32.22 0 0 0
22/03/2021
31.71
 3,800 31.71 31.71 31.64 0 0 0
19/03/2021
31.71
 100 32.81 32.81 31.71 0 0 0
18/03/2021
32.81
 0 32.81 32.81 32.81 0 0 0
17/03/2021
32.81
 504 34.42 34.42 31.49 0 0 0
16/03/2021
34.42
 0 34.42 34.42 34.42 0 0 0
15/03/2021
34.42
 0 34.42 34.42 34.42 0 0 0
12/03/2021
34.42
 100 33.32 34.42 34.42 0 0 0
11/03/2021
33.32
 29,500 30.32 33.32 27.54 1,300 0 0.0
10/03/2021
30.32
 1,000 33.69 33.69 30.32 0 0 0
09/03/2021
33.69
 0 33.69 33.69 33.69 0 0 0
08/03/2021
33.69
 400 36.62 36.62 33.69 0 0 0
05/03/2021
36.62
 0 36.62 36.62 36.62 0 0 0
04/03/2021
36.62
 0 36.62 36.62 36.62 0 0 0
03/03/2021
36.62
 4 36.62 36.62 36.62 0 0 0
02/03/2021
36.62
 0 36.62 36.62 36.62 0 0 0
01/03/2021
36.62
 0 36.62 36.62 36.62 0 0 0
26/02/2021
36.62
 0 36.62 36.62 36.62 0 0 0
25/02/2021
36.62
 0 36.62 36.62 36.62 0 0 0
24/02/2021
36.62
 8,048 33.32 36.62 33.32 0 0 0
23/02/2021
33.32
 0 33.32 33.32 33.32 0 0 0
22/02/2021
33.32
 600 33.32 33.32 30.76 0 0 0
19/02/2021
33.32
 30,600 30.76 33.32 29.29 0 8,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |