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)
31/07/2020
21.39
 2,200 21.74 21.74 21.39 0 0 0
30/07/2020
21.74
 1,900 21.74 21.74 21.74 0 0 0
29/07/2020
21.74
 26 21.74 21.74 21.74 26 0 0.0
28/07/2020
21.74
 500 21.88 21.88 21.74 0 0 0
27/07/2020: Cổ tức tiền mặt tỉ lệ: 8%
27/07/2020
21.88
 0 21.88 21.88 21.88 0 0 0
24/07/2020
21.88
 0 21.88 21.88 21.88 0 0 0
23/07/2020
21.88
 0 21.88 21.88 21.88 0 0 0
22/07/2020
21.88
 5,700 21.88 22.23 21.88 3,700 0 0.1
21/07/2020
21.88
 0 21.88 21.88 21.88 0 0 0
20/07/2020
21.88
 10 21.88 21.88 21.88 0 0 0
17/07/2020
21.88
 8,003 21.88 21.88 21.88 0 0 0
16/07/2020
21.88
 0 21.88 21.88 21.88 0 0 0
15/07/2020
21.88
 2,933 21.20 21.88 21.88 0 0 0
14/07/2020
21.20
 1,200 21.13 21.54 21.20 0 0 0
13/07/2020
21.13
 0 21.13 21.13 21.13 0 0 0
10/07/2020
21.13
 0 21.13 21.13 21.13 0 0 0
09/07/2020
21.13
 0 21.13 21.13 21.13 0 0 0
08/07/2020
21.13
 0 21.13 21.13 21.13 0 0 0
07/07/2020
21.13
 8,600 20.52 21.20 21.13 0 0 0
06/07/2020
20.52
 400 20.38 20.52 20.52 0 0 0
03/07/2020
20.38
 1,000 19.97 20.38 20.38 0 0 0
02/07/2020
19.97
 1,200 21.20 21.20 19.97 0 0 0
01/07/2020
21.20
 0 21.20 21.20 21.20 0 0 0
30/06/2020
21.20
 0 21.20 21.20 21.20 0 0 0
29/06/2020
21.20
 0 21.20 21.20 21.20 0 0 0
26/06/2020
21.20
 500 21.20 21.20 21.20 0 0 0
25/06/2020
21.20
 1,600 21.06 21.20 21.20 1,600 0 0.0
24/06/2020
21.06
 0 21.06 21.06 21.06 0 0 0
23/06/2020
21.06
 0 21.06 21.06 21.06 0 0 0
22/06/2020
21.06
 1,550 23.32 23.32 21.06 50 0 0.0
19/06/2020
23.32
 0 23.32 23.32 23.32 0 0 0
18/06/2020
23.32
 4,300 21.20 23.32 21.20 700 0 0.0
17/06/2020
21.20
 600 21.20 21.20 21.20 0 0 0
16/06/2020
21.20
 0 21.20 21.20 21.20 0 0 0
15/06/2020
21.20
 0 21.20 21.20 21.20 0 0 0
12/06/2020
21.20
 5,000 21.20 21.20 21.20 0 0 0
11/06/2020
21.20
 2,000 21.20 21.20 21.20 0 0 0
10/06/2020
21.20
 2,000 21.13 21.20 21.20 0 0 0
09/06/2020
21.13
 7,636 21.13 21.20 21.13 0 0 0
08/06/2020
21.13
 5,200 21.20 21.20 21.13 0 0 0
05/06/2020
21.20
 2,000 20.52 21.54 21.20 0 0 0
04/06/2020
20.52
 0 20.52 20.52 20.52 0 0 0
03/06/2020
20.52
 4,600 20.17 20.52 20.45 0 0 0
02/06/2020
20.17
 0 20.17 20.17 20.17 0 0 0
01/06/2020
20.17
 9,700 19.90 20.17 20.17 0 0 0
29/05/2020
19.90
 2,100 20.79 21.20 19.90 0 0 0
28/05/2020
20.79
 1,200 19.49 20.79 20.79 0 0 0
27/05/2020
19.49
 2,010 19.49 19.49 19.49 0 0 0
26/05/2020
19.49
 32,600 19.49 19.83 19.15 0 10,000 -0.3
25/05/2020
19.49
 7,500 21.20 21.20 19.49 0 0 0
22/05/2020
21.20
 4,900 19.49 21.20 20.52 0 0 0
21/05/2020
19.49
 0 19.49 19.49 19.49 0 0 0
20/05/2020
19.49
 20 19.49 19.49 19.49 0 0 0
19/05/2020
19.49
 305 19.49 19.56 19.49 0 0 0
18/05/2020
19.49
 110 20.72 20.72 19.49 0 0 0
15/05/2020
20.72
 0 20.72 20.72 20.72 0 0 0
14/05/2020
20.72
 0 20.72 20.72 20.72 0 0 0
13/05/2020
20.72
 20 20.72 20.72 20.72 0 0 0
12/05/2020
20.72
 700 19.83 20.72 20.31 0 0 0
11/05/2020
19.83
 1,505 20.52 20.52 19.83 0 0 0
08/05/2020: Cổ tức tiền mặt tỉ lệ: 8%
08/05/2020
20.52
 11,200 20.99 20.99 20.45 0 0 0
07/05/2020
20.99
 500 20.19 20.99 18.86 0 0 0
06/05/2020
20.19
 1,600 20.13 20.19 19.93 0 0 0
05/05/2020
20.13
 4,679 19.66 20.39 19.73 2 0 0
04/05/2020
19.66
 517 19.33 19.66 19.33 0 0 0
29/04/2020
19.33
 400 19.39 21.26 19.33 0 0 0
28/04/2020
19.39
 500 19.39 20.53 19.33 0 0 0
27/04/2020
19.39
 920 18.66 19.39 19.33 0 0 0
24/04/2020
18.66
 4,000 18.66 19.00 18.66 0 0 0
23/04/2020
18.66
 2,300 18.66 18.66 18.66 0 0 0
22/04/2020
18.66
 5,020 20.33 20.33 18.66 0 20 -0.0
21/04/2020
20.33
 0 20.33 20.33 20.33 0 0 0
20/04/2020
20.33
 800 19.26 20.33 19.20 100 0 0.0
17/04/2020
19.26
 200 19.66 19.66 19.26 0 0 0
16/04/2020
19.66
 0 19.66 19.66 19.66 0 0 0
15/04/2020
19.66
 100 19.06 19.66 19.66 0 0 0
14/04/2020
19.06
 0 19.06 19.06 19.06 0 0 0
13/04/2020
19.06
 0 19.06 19.06 19.06 0 0 0
10/04/2020
19.06
 3,200 20.39 20.39 19.00 0 0 0
09/04/2020
20.39
 100 18.66 20.39 20.39 0 0 0
08/04/2020
18.66
 0 18.66 18.66 18.66 0 0 0
07/04/2020
18.66
 817 20.73 20.73 18.66 0 0 0
06/04/2020
20.73
 151 19.06 20.73 20.73 0 0 0
03/04/2020
19.06
 0 19.06 19.06 19.06 0 0 0
01/04/2020
19.06
 100 17.33 19.06 19.06 0 0 0
31/03/2020
17.33
 1,292 17.33 19.06 17.33 0 0 0
30/03/2020
17.33
 1,000 18.60 18.60 17.33 0 0 0
27/03/2020
18.60
 0 18.60 18.60 18.60 0 0 0
26/03/2020
18.60
 0 18.60 18.60 18.60 0 0 0
25/03/2020
18.60
 0 18.60 18.60 18.60 0 0 0
24/03/2020
18.60
 100 17.33 18.60 18.60 0 0 0
23/03/2020
17.33
 400 18.00 18.00 17.00 0 0 0
20/03/2020
18.00
 0 18.00 18.00 18.00 0 0 0
19/03/2020
18.00
 12 18.00 18.00 18.00 0 0 0
18/03/2020
18.00
 0 18.00 18.00 18.00 0 0 0
17/03/2020
18.00
 0 18.00 18.00 18.00 0 0 0
16/03/2020
18.00
 1,080 18.00 18.00 18.00 0 80 -0.0
13/03/2020
18.00
 2,020 18.00 18.00 16.66 0 2,000 -0.1
12/03/2020
18.00
 900 19.99 19.99 18.00 0 0 0
11/03/2020
19.99
 1,100 19.99 19.99 19.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |