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

41
-0.60
(-1.44%)
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
(2026-06-29) 		0.60 1.46% 10,000 0 0
37.90
44.60
41
2 tháng
(2026-06-01) 		-0.40 -0.95% 23,300 -3,000 0
37.90
46
41
3 tháng
(2026-05-04) 		-3.40 -7.56% 49,200 -3,200 0
37.90
46
41
6 tháng
(2026-01-30) 		-6.20 -12.98% 84,300 -3,200 0
37.90
48.60
41
12 tháng
(2025-08-04) 		-5.28 -11.26% 159,500 -6,900 -0.2
37.90
50.44
41
24 tháng
(2024-08-08) 		-0.87 -2.05% 464,056 -7,200 -0.2
37.90
50.53
41
36 tháng
(2023-08-14) 		8.71 26.48% 756,420 -8,332 -0.2
32.89
50.53
41
60 tháng
(2021-08-24) 		10.35 33.11% 1,383,464 -16,680 -0.6
27.68
50.53
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/08/2021
29.77
 0 29.77 29.77 29.77 0 0 0
16/08/2021
29.77
 0 29.77 29.77 29.77 0 0 0
13/08/2021
29.77
 500 29.77 29.77 29.77 0 0 0
12/08/2021
29.77
 0 29.77 29.77 29.77 0 0 0
11/08/2021
29.77
 1,300 29.77 29.77 29.77 0 0 0
10/08/2021
29.77
 0 29.77 29.77 29.77 0 0 0
09/08/2021
29.77
 6,000 29.77 29.77 29.77 0 0 0
06/08/2021
29.77
 100 29.77 29.77 29.77 100 0 0.0
05/08/2021: Cổ tức tiền mặt tỉ lệ: 10%
05/08/2021
29.77
 10,000 29.39 29.84 29.77 100 0 0.0
04/08/2021
29.39
 500 29.76 29.76 29.39 0 0 0
03/08/2021
29.76
 2,500 29.39 29.76 29.39 0 0 0
02/08/2021
29.39
 8,700 29.03 29.39 29.03 0 0 0
30/07/2021
29.03
 100 29.03 29.03 29.03 0 0 0
29/07/2021
29.03
 3,900 29.03 29.76 29.03 0 0 0
28/07/2021
29.03
 2,100 28.96 29.03 29.03 0 0 0
27/07/2021
28.96
 0 28.96 28.96 28.96 0 0 0
26/07/2021
28.96
 0 28.96 28.96 28.96 0 0 0
23/07/2021
28.96
 0 28.96 28.96 28.96 0 0 0
22/07/2021
28.96
 0 28.96 28.96 28.96 0 0 0
21/07/2021
28.96
 100 28.67 28.96 28.96 0 0 0
20/07/2021
28.67
 0 28.67 28.67 28.67 0 0 0
19/07/2021
28.67
 0 28.67 28.67 28.67 0 0 0
16/07/2021
28.67
 0 28.67 28.67 28.67 0 0 0
15/07/2021
28.67
 0 28.67 28.67 28.67 0 0 0
14/07/2021
28.67
 501 28.30 28.67 28.67 0 0 0
13/07/2021
28.30
 200 31.21 31.21 28.30 0 0 0
12/07/2021
31.21
 0 31.21 31.21 31.21 0 0 0
09/07/2021
31.21
 0 31.21 31.21 31.21 0 0 0
08/07/2021
31.21
 0 31.21 31.21 31.21 0 0 0
07/07/2021
31.21
 5,100 31.21 31.28 31.21 0 0 0
06/07/2021
31.21
 0 31.21 31.21 31.21 0 0 0
05/07/2021
31.21
 0 31.21 31.21 31.21 0 0 0
02/07/2021
31.21
 0 31.21 31.21 31.21 0 0 0
01/07/2021
31.21
 3,000 28.88 31.21 30.41 3,000 0 0.1
30/06/2021
28.88
 500 27.58 28.88 28.81 0 0 0
29/06/2021
27.58
 0 27.58 27.58 27.58 0 0 0
28/06/2021
27.58
 2,500 29.03 29.03 27.58 0 0 0
25/06/2021
29.03
 0 29.03 29.03 29.03 0 0 0
24/06/2021
29.03
 0 29.03 29.03 29.03 0 0 0
23/06/2021
29.03
 0 29.03 29.03 29.03 0 0 0
22/06/2021
29.03
 1,200 31.13 31.13 28.45 0 0 0
21/06/2021
31.13
 0 31.13 31.13 31.13 0 0 0
18/06/2021
31.13
 934 28.30 31.13 27.72 0 0 0
17/06/2021
28.30
 0 28.30 28.30 28.30 0 0 0
16/06/2021
28.30
 1,300 31.21 31.21 28.30 0 0 0
15/06/2021
31.21
 100 29.03 31.21 31.21 0 0 0
14/06/2021
29.03
 0 29.03 29.03 29.03 0 0 0
11/06/2021
29.03
 800 29.03 29.03 29.03 0 0 0
10/06/2021
29.03
 100 31.21 31.21 29.03 0 0 0
09/06/2021
31.21
 0 31.21 31.21 31.21 0 0 0
08/06/2021
31.21
 300 30.48 31.21 31.21 0 0 0
07/06/2021
30.48
 0 30.48 30.48 30.48 0 0 0
04/06/2021
30.48
 600 29.76 30.48 30.48 0 0 0
03/06/2021
29.76
 0 29.76 29.76 29.76 0 0 0
02/06/2021
29.76
 100 31.21 31.21 29.76 0 0 0
01/06/2021
31.21
 200 31.21 34.11 31.21 0 0 0
31/05/2021
31.21
 0 31.21 31.21 31.21 0 0 0
28/05/2021
31.21
 5,100 28.38 31.21 31.21 100 0 0.0
27/05/2021
28.38
 0 28.38 28.38 28.38 0 0 0
26/05/2021
28.38
 300 30.12 30.12 28.38 0 0 0
25/05/2021
30.12
 100 31.57 31.57 30.12 0 100 -0.0
24/05/2021
31.57
 0 31.57 31.57 31.57 0 0 0
21/05/2021
31.57
 0 31.57 31.57 31.57 0 0 0
20/05/2021
31.57
 0 31.57 31.57 31.57 0 0 0
19/05/2021
31.57
 0 31.57 31.57 31.57 0 0 0
18/05/2021
31.57
 0 31.57 31.57 31.57 0 0 0
17/05/2021
31.57
 0 31.57 31.57 31.57 0 0 0
14/05/2021
31.57
 0 31.57 31.57 31.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |