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)
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
24/06/2020
21.46
 0 21.46 21.46 21.46 0 0 0
23/06/2020
21.46
 0 21.46 21.46 21.46 0 0 0
22/06/2020
21.46
 1,550 23.76 23.76 21.46 50 0 0.0
19/06/2020
23.76
 0 23.76 23.76 23.76 0 0 0
18/06/2020
23.76
 4,300 21.60 23.76 21.60 700 0 0.0
17/06/2020
21.60
 600 21.60 21.60 21.60 0 0 0
16/06/2020
21.60
 0 21.60 21.60 21.60 0 0 0
15/06/2020
21.60
 0 21.60 21.60 21.60 0 0 0
12/06/2020
21.60
 5,000 21.60 21.60 21.60 0 0 0
11/06/2020
21.60
 2,000 21.60 21.60 21.60 0 0 0
10/06/2020
21.60
 2,000 21.53 21.60 21.60 0 0 0
09/06/2020
21.53
 7,636 21.53 21.60 21.53 0 0 0
08/06/2020
21.53
 5,200 21.60 21.60 21.53 0 0 0
05/06/2020
21.60
 2,000 20.90 21.94 21.60 0 0 0
04/06/2020
20.90
 0 20.90 20.90 20.90 0 0 0
03/06/2020
20.90
 4,600 20.55 20.90 20.83 0 0 0
02/06/2020
20.55
 0 20.55 20.55 20.55 0 0 0
01/06/2020
20.55
 9,700 20.27 20.55 20.55 0 0 0
29/05/2020
20.27
 2,100 21.18 21.60 20.27 0 0 0
28/05/2020
21.18
 1,200 19.85 21.18 21.18 0 0 0
27/05/2020
19.85
 2,010 19.85 19.85 19.85 0 0 0
26/05/2020
19.85
 32,600 19.85 20.20 19.51 0 10,000 -0.3
25/05/2020
19.85
 7,500 21.60 21.60 19.85 0 0 0
22/05/2020
21.60
 4,900 19.85 21.60 20.90 0 0 0
21/05/2020
19.85
 0 19.85 19.85 19.85 0 0 0
20/05/2020
19.85
 20 19.85 19.85 19.85 0 0 0
19/05/2020
19.85
 305 19.85 19.92 19.85 0 0 0
18/05/2020
19.85
 110 21.11 21.11 19.85 0 0 0
15/05/2020
21.11
 0 21.11 21.11 21.11 0 0 0
14/05/2020
21.11
 0 21.11 21.11 21.11 0 0 0
13/05/2020
21.11
 20 21.11 21.11 21.11 0 0 0
12/05/2020
21.11
 700 20.20 21.11 20.69 0 0 0
11/05/2020
20.20
 1,505 20.90 20.90 20.20 0 0 0
08/05/2020: Cổ tức tiền mặt tỉ lệ: 8%
08/05/2020
20.90
 11,200 21.39 21.39 20.83 0 0 0
07/05/2020
21.39
 500 20.57 21.39 19.21 0 0 0
06/05/2020
20.57
 1,600 20.50 20.57 20.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |