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

49
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
(2025-12-29) 		1.90 4.03% 16,800 0 0
46.90
51.70
49
2 tháng
(2025-12-01) 		1 2.08% 30,200 0 0
46.20
51.70
49
3 tháng
(2025-10-30) 		0.20 0.41% 32,300 0 0
46.20
51.70
49
6 tháng
(2025-08-01) 		1.83 3.88% 75,400 -3,700 -0.2
44.30
51.70
49
12 tháng
(2025-02-03) 		4.49 10.10% 185,916 -3,700 -0.2
43.37
51.80
49
24 tháng
(2024-02-15) 		9.19 23.09% 551,232 -4,100 -0.2
38.77
51.80
49
36 tháng
(2023-02-13) 		9.38 23.68% 1,015,847 -21,872 -1.0
33.49
51.80
49
60 tháng
(2021-02-23) 		15.68 47.05% 1,419,355 -8,280 -0.4
28.27
51.80
49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
23.79
 200 26.37 26.37 23.79 0 0 0
11/11/2020
26.37
 2,100 25.72 26.37 23.58 0 0 0
10/11/2020
25.72
 0 25.72 25.72 25.72 0 0 0
09/11/2020
25.72
 0 25.72 25.72 25.72 0 0 0
06/11/2020
25.72
 3,000 25.72 25.72 23.22 0 0 0
05/11/2020
25.72
 2,300 23.51 25.72 22.86 0 0 0
04/11/2020
23.51
 0 23.51 23.51 23.51 0 0 0
03/11/2020
23.51
 0 23.51 23.51 23.51 0 0 0
02/11/2020
23.51
 1,200 26.08 26.08 23.51 1,000 0 0.0
30/10/2020
26.08
 0 26.08 26.08 26.08 0 0 0
29/10/2020
26.08
 200 26.79 26.79 26.08 0 0 0
28/10/2020
26.79
 1,000 24.51 26.79 25.72 0 0 0
27/10/2020
24.51
 10,100 27.15 27.15 24.44 0 0 0
26/10/2020
27.15
 0 27.15 27.15 27.15 0 0 0
23/10/2020
27.15
 2,000 25.94 27.15 24.29 0 0 0
22/10/2020
25.94
 0 25.94 25.94 25.94 0 0 0
21/10/2020
25.94
 1,000 23.58 25.94 23.44 0 0 0
20/10/2020
23.58
 1,000 23.58 23.58 23.58 0 0 0
19/10/2020
23.58
 0 23.58 23.58 23.58 0 0 0
16/10/2020
23.58
 0 23.58 23.58 23.58 0 0 0
15/10/2020
23.58
 0 23.58 23.58 23.58 0 0 0
14/10/2020
23.58
 2,300 21.79 23.58 22.65 0 0 0
13/10/2020
21.79
 0 21.79 21.79 21.79 0 0 0
12/10/2020
21.79
 700 22.72 22.72 21.79 0 0 0
09/10/2020
22.72
 1,200 21.72 22.72 21.72 0 0 0
08/10/2020
21.72
 0 21.72 21.72 21.72 0 0 0
07/10/2020
21.72
 50 21.72 21.72 21.72 0 0 0
06/10/2020
21.72
 4,000 21.29 21.72 21.36 4,000 0 0.1
05/10/2020
21.29
 200 21.15 21.29 21.29 0 0 0
02/10/2020
21.15
 1,500 21.36 21.36 21.15 0 0 0
01/10/2020
21.36
 300 21.15 21.36 20.86 0 0 0
30/09/2020
21.15
 50 21.15 21.15 21.15 0 0 0
29/09/2020
21.15
 7,200 20.86 21.15 20.72 0 0 0
28/09/2020
20.86
 1,200 20.79 20.86 20.72 0 0 0
25/09/2020
20.79
 300 21.15 21.15 20.79 0 0 0
24/09/2020
21.15
 400 21.15 21.15 21.15 0 0 0
23/09/2020
21.15
 0 21.15 21.15 21.15 0 0 0
22/09/2020
21.15
 400 21.22 21.22 21.08 0 0 0
21/09/2020
21.22
 15,500 20.79 21.44 21.08 0 0 0
18/09/2020
20.79
 2,000 20.72 20.79 20.72 0 0 0
17/09/2020
20.72
 3,040 20.36 20.72 20.72 0 0 0
16/09/2020
20.36
 1,700 19.86 20.65 20.36 0 0 0
15/09/2020
19.86
 16,300 20.36 20.72 19.86 0 0 0
14/09/2020
20.36
 23,800 19.72 20.36 19.65 0 0 0
11/09/2020
19.72
 21,006 21.72 21.72 19.65 0 0 0
10/09/2020
21.72
 210 21.79 21.79 21.72 0 0 0
09/09/2020
21.79
 534 21.86 21.86 21.79 0 0 0
08/09/2020
21.86
 400 20.72 21.86 21.86 0 0 0
07/09/2020
20.72
 0 20.72 20.72 20.72 0 0 0
04/09/2020
20.72
 1,764 21.36 21.36 20.72 0 0 0
03/09/2020
21.36
 16 21.36 21.36 21.36 0 0 0
01/09/2020
21.36
 0 21.36 21.36 21.36 0 0 0
31/08/2020
21.36
 3,100 22.15 22.15 21.36 0 0 0
28/08/2020
22.15
 0 22.15 22.15 22.15 0 0 0
27/08/2020
22.15
 0 22.15 22.15 22.15 0 0 0
26/08/2020
22.15
 1 22.15 22.15 22.15 0 0 0
25/08/2020
22.15
 0 22.15 22.15 22.15 0 0 0
24/08/2020
22.15
 3,300 21.08 22.15 20.94 0 1,300 -0.0
21/08/2020
21.08
 0 21.08 21.08 21.08 0 0 0
20/08/2020
21.08
 0 21.08 21.08 21.08 0 0 0
19/08/2020
21.08
 0 21.08 21.08 21.08 0 0 0
18/08/2020
21.08
 3,000 22.15 22.15 21.08 0 0 0
17/08/2020
22.15
 0 22.15 22.15 22.15 0 0 0
14/08/2020
22.15
 0 22.15 22.15 22.15 0 0 0
13/08/2020
22.15
 29 22.15 22.15 22.15 29 0 0.0
12/08/2020
22.15
 0 22.15 22.15 22.15 0 0 0
11/08/2020
22.15
 0 22.15 22.15 22.15 0 0 0
10/08/2020
22.15
 1,000 22.15 22.15 22.15 0 0 0
07/08/2020
22.15
 7,700 22.15 22.15 22.15 0 0 0
06/08/2020
22.15
 0 22.15 22.15 22.15 0 0 0
05/08/2020
22.15
 0 22.15 22.15 22.15 0 0 0
04/08/2020
22.15
 1,500 22.15 22.15 22.15 0 0 0
03/08/2020
22.15
 500 21.79 22.15 22.15 0 0 0
31/07/2020
21.79
 2,200 22.15 22.15 21.79 0 0 0
30/07/2020
22.15
 1,900 22.15 22.15 22.15 0 0 0
29/07/2020
22.15
 26 22.15 22.15 22.15 26 0 0.0
28/07/2020
22.15
 500 22.29 22.29 22.15 0 0 0
27/07/2020: Cổ tức tiền mặt tỉ lệ: 8%
27/07/2020
22.29
 0 22.29 22.29 22.29 0 0 0
24/07/2020
22.29
 0 22.29 22.29 22.29 0 0 0
23/07/2020
22.29
 0 22.29 22.29 22.29 0 0 0
22/07/2020
22.29
 5,700 22.29 22.64 22.29 3,700 0 0.1
21/07/2020
22.29
 0 22.29 22.29 22.29 0 0 0
20/07/2020
22.29
 10 22.29 22.29 22.29 0 0 0
17/07/2020
22.29
 8,003 22.29 22.29 22.29 0 0 0
16/07/2020
22.29
 0 22.29 22.29 22.29 0 0 0
15/07/2020
22.29
 2,933 21.60 22.29 22.29 0 0 0
14/07/2020
21.60
 1,200 21.53 21.94 21.60 0 0 0
13/07/2020
21.53
 0 21.53 21.53 21.53 0 0 0
10/07/2020
21.53
 0 21.53 21.53 21.53 0 0 0
09/07/2020
21.53
 0 21.53 21.53 21.53 0 0 0
08/07/2020
21.53
 0 21.53 21.53 21.53 0 0 0
07/07/2020
21.53
 8,600 20.90 21.60 21.53 0 0 0
06/07/2020
20.90
 400 20.76 20.90 20.90 0 0 0
03/07/2020
20.76
 1,000 20.34 20.76 20.76 0 0 0
02/07/2020
20.34
 1,200 21.60 21.60 20.34 0 0 0
01/07/2020
21.60
 0 21.60 21.60 21.60 0 0 0
30/06/2020
21.60
 0 21.60 21.60 21.60 0 0 0
29/06/2020
21.60
 0 21.60 21.60 21.60 0 0 0
26/06/2020
21.60
 500 21.60 21.60 21.60 0 0 0
25/06/2020
21.60
 1,600 21.46 21.60 21.60 1,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |