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

43
1
(2.38%)
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
(2026-05-13) 		-1 -2.33% 16,600 0 0
41.50
43
43
2 tháng
(2026-04-13) 		-4.21 -9.12% 29,500 -200 0
41.50
48.50
43
3 tháng
(2026-03-16) 		-4.71 -10.09% 43,700 -200 0
41.50
48.50
43
6 tháng
(2025-12-15) 		-3.95 -8.60% 83,300 -200 0
41.50
50.44
43
12 tháng
(2025-06-17) 		-4.50 -9.67% 151,900 -3,900 -0.2
41.50
50.44
43
24 tháng
(2024-06-24) 		0.23 0.55% 486,266 -4,300 -0.2
41.01
50.53
43
36 tháng
(2023-06-28) 		6.76 19.19% 752,620 -5,332 -0.2
32.89
50.53
43
60 tháng
(2021-07-08) 		10.79 34.58% 1,403,265 -11,680 -0.5
27.68
50.53
43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2020
26.14
 1,000 23.91 26.14 25.09 0 0 0
27/10/2020
23.91
 10,100 26.49 26.49 23.84 0 0 0
26/10/2020
26.49
 0 26.49 26.49 26.49 0 0 0
23/10/2020
26.49
 2,000 25.30 26.49 23.70 0 0 0
22/10/2020
25.30
 0 25.30 25.30 25.30 0 0 0
21/10/2020
25.30
 1,000 23.00 25.30 22.86 0 0 0
20/10/2020
23.00
 1,000 23.00 23.00 23.00 0 0 0
19/10/2020
23.00
 0 23.00 23.00 23.00 0 0 0
16/10/2020
23.00
 0 23.00 23.00 23.00 0 0 0
15/10/2020
23.00
 0 23.00 23.00 23.00 0 0 0
14/10/2020
23.00
 2,300 21.26 23.00 22.10 0 0 0
13/10/2020
21.26
 0 21.26 21.26 21.26 0 0 0
12/10/2020
21.26
 700 22.17 22.17 21.26 0 0 0
09/10/2020
22.17
 1,200 21.19 22.17 21.19 0 0 0
08/10/2020
21.19
 0 21.19 21.19 21.19 0 0 0
07/10/2020
21.19
 50 21.19 21.19 21.19 0 0 0
06/10/2020
21.19
 4,000 20.77 21.19 20.84 4,000 0 0.1
05/10/2020
20.77
 200 20.63 20.77 20.77 0 0 0
02/10/2020
20.63
 1,500 20.84 20.84 20.63 0 0 0
01/10/2020
20.84
 300 20.63 20.84 20.35 0 0 0
30/09/2020
20.63
 50 20.63 20.63 20.63 0 0 0
29/09/2020
20.63
 7,200 20.35 20.63 20.22 0 0 0
28/09/2020
20.35
 1,200 20.29 20.35 20.22 0 0 0
25/09/2020
20.29
 300 20.63 20.63 20.29 0 0 0
24/09/2020
20.63
 400 20.63 20.63 20.63 0 0 0
23/09/2020
20.63
 0 20.63 20.63 20.63 0 0 0
22/09/2020
20.63
 400 20.70 20.70 20.56 0 0 0
21/09/2020
20.70
 15,500 20.29 20.91 20.56 0 0 0
18/09/2020
20.29
 2,000 20.22 20.29 20.22 0 0 0
17/09/2020
20.22
 3,040 19.87 20.22 20.22 0 0 0
16/09/2020
19.87
 1,700 19.38 20.15 19.87 0 0 0
15/09/2020
19.38
 16,300 19.87 20.22 19.38 0 0 0
14/09/2020
19.87
 23,800 19.24 19.87 19.17 0 0 0
11/09/2020
19.24
 21,006 21.19 21.19 19.17 0 0 0
10/09/2020
21.19
 210 21.26 21.26 21.19 0 0 0
09/09/2020
21.26
 534 21.33 21.33 21.26 0 0 0
08/09/2020
21.33
 400 20.22 21.33 21.33 0 0 0
07/09/2020
20.22
 0 20.22 20.22 20.22 0 0 0
04/09/2020
20.22
 1,764 20.84 20.84 20.22 0 0 0
03/09/2020
20.84
 16 20.84 20.84 20.84 0 0 0
01/09/2020
20.84
 0 20.84 20.84 20.84 0 0 0
31/08/2020
20.84
 3,100 21.61 21.61 20.84 0 0 0
28/08/2020
21.61
 0 21.61 21.61 21.61 0 0 0
27/08/2020
21.61
 0 21.61 21.61 21.61 0 0 0
26/08/2020
21.61
 1 21.61 21.61 21.61 0 0 0
25/08/2020
21.61
 0 21.61 21.61 21.61 0 0 0
24/08/2020
21.61
 3,300 20.56 21.61 20.42 0 1,300 -0.0
21/08/2020
20.56
 0 20.56 20.56 20.56 0 0 0
20/08/2020
20.56
 0 20.56 20.56 20.56 0 0 0
19/08/2020
20.56
 0 20.56 20.56 20.56 0 0 0
18/08/2020
20.56
 3,000 21.61 21.61 20.56 0 0 0
17/08/2020
21.61
 0 21.61 21.61 21.61 0 0 0
14/08/2020
21.61
 0 21.61 21.61 21.61 0 0 0
13/08/2020
21.61
 29 21.61 21.61 21.61 29 0 0.0
12/08/2020
21.61
 0 21.61 21.61 21.61 0 0 0
11/08/2020
21.61
 0 21.61 21.61 21.61 0 0 0
10/08/2020
21.61
 1,000 21.61 21.61 21.61 0 0 0
07/08/2020
21.61
 7,700 21.61 21.61 21.61 0 0 0
06/08/2020
21.61
 0 21.61 21.61 21.61 0 0 0
05/08/2020
21.61
 0 21.61 21.61 21.61 0 0 0
04/08/2020
21.61
 1,500 21.61 21.61 21.61 0 0 0
03/08/2020
21.61
 500 21.26 21.61 21.61 0 0 0
31/07/2020
21.26
 2,200 21.61 21.61 21.26 0 0 0
30/07/2020
21.61
 1,900 21.61 21.61 21.61 0 0 0
29/07/2020
21.61
 26 21.61 21.61 21.61 26 0 0.0
28/07/2020
21.61
 500 21.75 21.75 21.61 0 0 0
27/07/2020: Cổ tức tiền mặt tỉ lệ: 8%
27/07/2020
21.75
 0 21.75 21.75 21.75 0 0 0
24/07/2020
21.75
 0 21.75 21.75 21.75 0 0 0
23/07/2020
21.75
 0 21.75 21.75 21.75 0 0 0
22/07/2020
21.75
 5,700 21.75 22.09 21.75 3,700 0 0.1
21/07/2020
21.75
 0 21.75 21.75 21.75 0 0 0
20/07/2020
21.75
 10 21.75 21.75 21.75 0 0 0
17/07/2020
21.75
 8,003 21.75 21.75 21.75 0 0 0
16/07/2020
21.75
 0 21.75 21.75 21.75 0 0 0
15/07/2020
21.75
 2,933 21.07 21.75 21.75 0 0 0
14/07/2020
21.07
 1,200 21.00 21.41 21.07 0 0 0
13/07/2020
21.00
 0 21.00 21.00 21.00 0 0 0
10/07/2020
21.00
 0 21.00 21.00 21.00 0 0 0
09/07/2020
21.00
 0 21.00 21.00 21.00 0 0 0
08/07/2020
21.00
 0 21.00 21.00 21.00 0 0 0
07/07/2020
21.00
 8,600 20.39 21.07 21.00 0 0 0
06/07/2020
20.39
 400 20.25 20.39 20.39 0 0 0
03/07/2020
20.25
 1,000 19.85 20.25 20.25 0 0 0
02/07/2020
19.85
 1,200 21.07 21.07 19.85 0 0 0
01/07/2020
21.07
 0 21.07 21.07 21.07 0 0 0
30/06/2020
21.07
 0 21.07 21.07 21.07 0 0 0
29/06/2020
21.07
 0 21.07 21.07 21.07 0 0 0
26/06/2020
21.07
 500 21.07 21.07 21.07 0 0 0
25/06/2020
21.07
 1,600 20.93 21.07 21.07 1,600 0 0.0
24/06/2020
20.93
 0 20.93 20.93 20.93 0 0 0
23/06/2020
20.93
 0 20.93 20.93 20.93 0 0 0
22/06/2020
20.93
 1,550 23.18 23.18 20.93 50 0 0.0
19/06/2020
23.18
 0 23.18 23.18 23.18 0 0 0
18/06/2020
23.18
 4,300 21.07 23.18 21.07 700 0 0.0
17/06/2020
21.07
 600 21.07 21.07 21.07 0 0 0
16/06/2020
21.07
 0 21.07 21.07 21.07 0 0 0
15/06/2020
21.07
 0 21.07 21.07 21.07 0 0 0
12/06/2020
21.07
 5,000 21.07 21.07 21.07 0 0 0
11/06/2020
21.07
 2,000 21.07 21.07 21.07 0 0 0
10/06/2020
21.07
 2,000 21.00 21.07 21.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |