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

47.40
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
(2026-02-11) 		-0.60 -1.25% 15,400 0 0
46
48
47.40
2 tháng
(2026-01-12) 		0.77 1.66% 22,800 0 0
46
50.75
47.40
3 tháng
(2025-12-15) 		1.17 2.52% 39,600 0 0
46
50.75
47.40
6 tháng
(2025-09-15) 		0.77 1.66% 66,000 0 0
45.35
50.75
47.40
12 tháng
(2025-03-18) 		1.57 3.43% 192,000 -3,700 -0.2
42.57
50.75
47.40
24 tháng
(2024-03-25) 		7.37 18.41% 562,027 -4,100 -0.2
38.06
50.85
47.40
36 tháng
(2023-03-29) 		9.95 26.58% 975,714 -21,872 -1.0
33.09
50.85
47.40
60 tháng
(2021-04-08) 		14.40 43.65% 1,383,399 -8,480 -0.4
27.75
50.85
47.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2021
31.77
 0 31.77 31.77 31.77 0 0 0
20/05/2021
31.77
 0 31.77 31.77 31.77 0 0 0
19/05/2021
31.77
 0 31.77 31.77 31.77 0 0 0
18/05/2021
31.77
 0 31.77 31.77 31.77 0 0 0
17/05/2021
31.77
 0 31.77 31.77 31.77 0 0 0
14/05/2021
31.77
 0 31.77 31.77 31.77 0 0 0
13/05/2021
31.77
 0 31.77 31.77 31.77 0 0 0
12/05/2021: Cổ tức tiền mặt tỉ lệ: 7%
12/05/2021
31.77
 0 32.35 31.77 31.77 0 0 0
11/05/2021
32.35
 0 32.35 32.35 32.35 0 0 0
10/05/2021
32.35
 0 32.35 32.35 32.35 0 0 0
07/05/2021
32.35
 0 32.35 32.35 32.35 0 0 0
06/05/2021
32.35
 0 32.35 32.35 32.35 0 0 0
05/05/2021
32.35
 100 32.35 32.35 32.35 0 0 0
04/05/2021
32.35
 0 32.35 32.35 32.35 0 0 0
29/04/2021
32.35
 0 32.35 32.35 32.35 0 0 0
28/04/2021
32.35
 100 32.35 32.35 32.35 0 0 0
27/04/2021
32.35
 0 32.35 32.35 32.35 0 0 0
26/04/2021
32.35
 0 32.35 32.35 32.35 0 0 0
23/04/2021
32.35
 0 32.35 32.35 32.35 0 0 0
22/04/2021
32.35
 0 32.35 32.35 32.35 0 0 0
20/04/2021
32.35
 0 32.35 32.35 32.35 0 0 0
19/04/2021
32.35
 0 32.35 32.35 32.35 0 0 0
16/04/2021
32.35
 1,200 32.35 35.30 32.35 0 0 0
15/04/2021
32.35
 100 35.94 35.94 32.35 0 0 0
14/04/2021
35.94
 0 35.94 35.94 35.94 0 0 0
13/04/2021
35.94
 100 33.00 35.94 35.94 0 0 0
12/04/2021
33.00
 0 33.00 33.00 33.00 0 0 0
09/04/2021
33.00
 0 33.00 33.00 33.00 0 0 0
08/04/2021
33.00
 0 33.00 33.00 33.00 0 0 0
07/04/2021
33.00
 1,000 33.00 33.00 32.92 0 0 0
06/04/2021
33.00
 0 33.00 33.00 33.00 0 0 0
05/04/2021
33.00
 0 33.00 33.00 33.00 0 0 0
02/04/2021
33.00
 0 33.00 33.00 33.00 0 0 0
01/04/2021
33.00
 600 33.07 33.07 33.00 0 0 0
31/03/2021
33.07
 500 35.94 35.94 33.07 0 0 0
30/03/2021
35.94
 0 35.94 35.94 35.94 0 0 0
29/03/2021
35.94
 700 33.14 35.94 29.91 0 0 0
26/03/2021
33.14
 200 33.07 33.14 33.14 200 0 0.0
25/03/2021
33.07
 6,300 31.70 33.07 32.28 0 1,300 -0.1
24/03/2021
31.70
 0 31.70 31.70 31.70 0 0 0
23/03/2021
31.70
 2,700 31.13 31.70 31.63 0 0 0
22/03/2021
31.13
 3,800 31.13 31.13 31.06 0 0 0
19/03/2021
31.13
 100 32.21 32.21 31.13 0 0 0
18/03/2021
32.21
 0 32.21 32.21 32.21 0 0 0
17/03/2021
32.21
 504 33.79 33.79 30.91 0 0 0
16/03/2021
33.79
 0 33.79 33.79 33.79 0 0 0
15/03/2021
33.79
 0 33.79 33.79 33.79 0 0 0
12/03/2021
33.79
 100 32.71 33.79 33.79 0 0 0
11/03/2021
32.71
 29,500 29.76 32.71 27.03 1,300 0 0.0
10/03/2021
29.76
 1,000 33.07 33.07 29.76 0 0 0
09/03/2021
33.07
 0 33.07 33.07 33.07 0 0 0
08/03/2021
33.07
 400 35.94 35.94 33.07 0 0 0
05/03/2021
35.94
 0 35.94 35.94 35.94 0 0 0
04/03/2021
35.94
 0 35.94 35.94 35.94 0 0 0
03/03/2021
35.94
 4 35.94 35.94 35.94 0 0 0
02/03/2021
35.94
 0 35.94 35.94 35.94 0 0 0
01/03/2021
35.94
 0 35.94 35.94 35.94 0 0 0
26/02/2021
35.94
 0 35.94 35.94 35.94 0 0 0
25/02/2021
35.94
 0 35.94 35.94 35.94 0 0 0
24/02/2021
35.94
 8,048 32.71 35.94 32.71 0 0 0
23/02/2021
32.71
 0 32.71 32.71 32.71 0 0 0
22/02/2021
32.71
 600 32.71 32.71 30.19 0 0 0
19/02/2021
32.71
 30,600 30.19 32.71 28.76 0 8,000 -0.4
18/02/2021
30.19
 7,200 32.71 32.71 30.19 0 0 0
17/02/2021
32.71
 0 32.71 32.71 32.71 0 0 0
09/02/2021
32.71
 0 32.71 32.71 32.71 0 0 0
08/02/2021
32.71
 0 32.71 32.71 32.71 0 0 0
05/02/2021
32.71
 0 32.71 32.71 32.71 0 0 0
04/02/2021
32.71
 0 32.71 32.71 32.71 0 0 0
03/02/2021
32.71
 0 32.71 32.71 32.71 0 0 0
02/02/2021
32.71
 0 32.71 32.71 32.71 0 0 0
01/02/2021
32.71
 0 32.71 32.71 32.71 0 0 0
29/01/2021
32.71
 4,000 33.00 33.00 32.71 4,000 0 0.2
28/01/2021
33.00
 0 33.00 33.00 33.00 0 0 0
27/01/2021
33.00
 0 33.00 33.00 33.00 0 0 0
26/01/2021
33.00
 10,000 33.00 33.00 32.35 0 0 0
25/01/2021
33.00
 0 33.00 33.00 33.00 0 0 0
22/01/2021
33.00
 1,000 30.05 33.00 30.05 0 0 0
21/01/2021
30.05
 8,100 28.04 30.05 28.76 100 0 0.0
20/01/2021
28.04
 0 28.04 28.04 28.04 0 0 0
19/01/2021
28.04
 1,000 28.04 28.04 28.04 0 0 0
18/01/2021
28.04
 49,000 27.32 30.05 28.04 0 0 0
15/01/2021
27.32
 20,000 26.67 27.32 27.32 0 0 0
14/01/2021
26.67
 9,200 26.96 28.04 26.60 0 6,200 -0.2
13/01/2021
26.96
 1,038 26.96 26.96 26.96 0 0 0
12/01/2021
26.96
 2,000 28.40 28.40 26.67 1,000 0 0.0
11/01/2021
28.40
 600 28.47 28.47 28.40 0 0 0
08/01/2021
28.47
 100 28.76 28.76 28.47 0 0 0
07/01/2021
28.76
 0 28.76 28.76 28.76 0 0 0
06/01/2021
28.76
 100 28.76 28.76 28.76 0 100 -0.0
05/01/2021
28.76
 20 28.76 28.76 28.76 0 0 0
04/01/2021
28.76
 1,000 30.19 30.19 28.76 0 0 0
31/12/2020
30.19
 0 30.19 30.19 30.19 0 0 0
30/12/2020
30.19
 700 28.40 30.19 30.19 0 0 0
29/12/2020
28.40
 200 28.47 28.47 28.40 0 0 0
28/12/2020
28.47
 0 28.47 28.47 28.47 0 0 0
25/12/2020
28.47
 14,200 25.88 28.47 25.88 0 8,600 -0.3
24/12/2020
25.88
 700 26.60 26.60 25.88 0 0 0
23/12/2020
26.60
 0 26.60 26.60 26.60 0 0 0
22/12/2020
26.60
 0 26.60 26.60 26.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |