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)
21/12/2020
26.60
 900 26.02 26.60 26.60 0 0 0
18/12/2020
26.02
 2,000 26.02 26.02 25.81 0 0 0
17/12/2020
26.02
 22,700 25.52 26.02 25.88 0 0 0
16/12/2020
25.52
 1,000 25.95 25.95 25.52 0 0 0
15/12/2020
25.95
 53,300 25.95 25.95 23.72 2,000 0 0.1
14/12/2020: Cổ tức tiền mặt tỉ lệ: 9%
14/12/2020
25.95
 0 25.95 25.95 25.95 0 0 0
11/12/2020
25.95
 0 25.95 25.95 25.95 0 0 0
10/12/2020
25.95
 6,300 25.95 25.95 25.95 6,300 0 0.2
09/12/2020
25.95
 6,300 25.18 25.95 25.18 0 0 0
08/12/2020
25.18
 1,800 25.25 27.71 25.18 0 0 0
07/12/2020
25.25
 300 25.25 25.25 25.25 0 0 0
04/12/2020
25.25
 0 25.25 25.25 25.25 0 0 0
03/12/2020
25.25
 0 25.25 25.25 25.25 0 0 0
02/12/2020
25.25
 0 25.25 25.25 25.25 0 0 0
01/12/2020
25.25
 10,000 25.95 25.95 25.25 0 0 0
30/11/2020
25.95
 0 25.95 25.95 25.95 0 0 0
27/11/2020
25.95
 0 25.95 25.95 25.95 0 0 0
26/11/2020
25.95
 0 25.95 25.95 25.95 0 0 0
25/11/2020
25.95
 0 25.95 25.95 25.95 0 0 0
24/11/2020
25.95
 5,600 24.55 25.95 25.88 0 0 0
23/11/2020
24.55
 0 24.55 24.55 24.55 0 0 0
20/11/2020
24.55
 0 24.55 24.55 24.55 0 0 0
19/11/2020
24.55
 0 24.55 24.55 24.55 0 0 0
18/11/2020
24.55
 0 24.55 24.55 24.55 0 0 0
17/11/2020
24.55
 0 24.55 24.55 24.55 0 0 0
16/11/2020
24.55
 0 24.55 24.55 24.55 0 0 0
13/11/2020
24.55
 10,000 23.36 24.55 24.55 0 0 0
12/11/2020
23.36
 200 25.88 25.88 23.36 0 0 0
11/11/2020
25.88
 2,100 25.25 25.88 23.15 0 0 0
10/11/2020
25.25
 0 25.25 25.25 25.25 0 0 0
09/11/2020
25.25
 0 25.25 25.25 25.25 0 0 0
06/11/2020
25.25
 3,000 25.25 25.25 22.80 0 0 0
05/11/2020
25.25
 2,300 23.08 25.25 22.44 0 0 0
04/11/2020
23.08
 0 23.08 23.08 23.08 0 0 0
03/11/2020
23.08
 0 23.08 23.08 23.08 0 0 0
02/11/2020
23.08
 1,200 25.60 25.60 23.08 1,000 0 0.0
30/10/2020
25.60
 0 25.60 25.60 25.60 0 0 0
29/10/2020
25.60
 200 26.30 26.30 25.60 0 0 0
28/10/2020
26.30
 1,000 24.06 26.30 25.25 0 0 0
27/10/2020
24.06
 10,100 26.65 26.65 23.99 0 0 0
26/10/2020
26.65
 0 26.65 26.65 26.65 0 0 0
23/10/2020
26.65
 2,000 25.46 26.65 23.85 0 0 0
22/10/2020
25.46
 0 25.46 25.46 25.46 0 0 0
21/10/2020
25.46
 1,000 23.15 25.46 23.01 0 0 0
20/10/2020
23.15
 1,000 23.15 23.15 23.15 0 0 0
19/10/2020
23.15
 0 23.15 23.15 23.15 0 0 0
16/10/2020
23.15
 0 23.15 23.15 23.15 0 0 0
15/10/2020
23.15
 0 23.15 23.15 23.15 0 0 0
14/10/2020
23.15
 2,300 21.39 23.15 22.23 0 0 0
13/10/2020
21.39
 0 21.39 21.39 21.39 0 0 0
12/10/2020
21.39
 700 22.30 22.30 21.39 0 0 0
09/10/2020
22.30
 1,200 21.32 22.30 21.32 0 0 0
08/10/2020
21.32
 0 21.32 21.32 21.32 0 0 0
07/10/2020
21.32
 50 21.32 21.32 21.32 0 0 0
06/10/2020
21.32
 4,000 20.90 21.32 20.97 4,000 0 0.1
05/10/2020
20.90
 200 20.76 20.90 20.90 0 0 0
02/10/2020
20.76
 1,500 20.97 20.97 20.76 0 0 0
01/10/2020
20.97
 300 20.76 20.97 20.48 0 0 0
30/09/2020
20.76
 50 20.76 20.76 20.76 0 0 0
29/09/2020
20.76
 7,200 20.48 20.76 20.34 0 0 0
28/09/2020
20.48
 1,200 20.41 20.48 20.34 0 0 0
25/09/2020
20.41
 300 20.76 20.76 20.41 0 0 0
24/09/2020
20.76
 400 20.76 20.76 20.76 0 0 0
23/09/2020
20.76
 0 20.76 20.76 20.76 0 0 0
22/09/2020
20.76
 400 20.83 20.83 20.69 0 0 0
21/09/2020
20.83
 15,500 20.41 21.04 20.69 0 0 0
18/09/2020
20.41
 2,000 20.34 20.41 20.34 0 0 0
17/09/2020
20.34
 3,040 19.99 20.34 20.34 0 0 0
16/09/2020
19.99
 1,700 19.50 20.27 19.99 0 0 0
15/09/2020
19.50
 16,300 19.99 20.34 19.50 0 0 0
14/09/2020
19.99
 23,800 19.36 19.99 19.29 0 0 0
11/09/2020
19.36
 21,006 21.32 21.32 19.29 0 0 0
10/09/2020
21.32
 210 21.39 21.39 21.32 0 0 0
09/09/2020
21.39
 534 21.46 21.46 21.39 0 0 0
08/09/2020
21.46
 400 20.34 21.46 21.46 0 0 0
07/09/2020
20.34
 0 20.34 20.34 20.34 0 0 0
04/09/2020
20.34
 1,764 20.97 20.97 20.34 0 0 0
03/09/2020
20.97
 16 20.97 20.97 20.97 0 0 0
01/09/2020
20.97
 0 20.97 20.97 20.97 0 0 0
31/08/2020
20.97
 3,100 21.74 21.74 20.97 0 0 0
28/08/2020
21.74
 0 21.74 21.74 21.74 0 0 0
27/08/2020
21.74
 0 21.74 21.74 21.74 0 0 0
26/08/2020
21.74
 1 21.74 21.74 21.74 0 0 0
25/08/2020
21.74
 0 21.74 21.74 21.74 0 0 0
24/08/2020
21.74
 3,300 20.69 21.74 20.55 0 1,300 -0.0
21/08/2020
20.69
 0 20.69 20.69 20.69 0 0 0
20/08/2020
20.69
 0 20.69 20.69 20.69 0 0 0
19/08/2020
20.69
 0 20.69 20.69 20.69 0 0 0
18/08/2020
20.69
 3,000 21.74 21.74 20.69 0 0 0
17/08/2020
21.74
 0 21.74 21.74 21.74 0 0 0
14/08/2020
21.74
 0 21.74 21.74 21.74 0 0 0
13/08/2020
21.74
 29 21.74 21.74 21.74 29 0 0.0
12/08/2020
21.74
 0 21.74 21.74 21.74 0 0 0
11/08/2020
21.74
 0 21.74 21.74 21.74 0 0 0
10/08/2020
21.74
 1,000 21.74 21.74 21.74 0 0 0
07/08/2020
21.74
 7,700 21.74 21.74 21.74 0 0 0
06/08/2020
21.74
 0 21.74 21.74 21.74 0 0 0
05/08/2020
21.74
 0 21.74 21.74 21.74 0 0 0
04/08/2020
21.74
 1,500 21.74 21.74 21.74 0 0 0
03/08/2020
21.74
 500 21.39 21.74 21.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |