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

41
-0.60
(-1.44%)
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
(2026-06-29) 		0.60 1.46% 10,000 0 0
37.90
44.60
41
2 tháng
(2026-06-01) 		-0.40 -0.95% 23,300 -3,000 0
37.90
46
41
3 tháng
(2026-05-04) 		-3.40 -7.56% 49,200 -3,200 0
37.90
46
41
6 tháng
(2026-01-30) 		-6.20 -12.98% 84,300 -3,200 0
37.90
48.60
41
12 tháng
(2025-08-04) 		-5.28 -11.26% 159,500 -6,900 -0.2
37.90
50.44
41
24 tháng
(2024-08-08) 		-0.87 -2.05% 464,056 -7,200 -0.2
37.90
50.53
41
36 tháng
(2023-08-14) 		8.71 26.48% 756,420 -8,332 -0.2
32.89
50.53
41
60 tháng
(2021-08-24) 		10.35 33.11% 1,383,464 -16,680 -0.6
27.68
50.53
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2020: Cổ tức tiền mặt tỉ lệ: 9%
14/12/2020
25.79
 0 25.79 25.79 25.79 0 0 0
11/12/2020
25.79
 0 25.79 25.79 25.79 0 0 0
10/12/2020
25.79
 6,300 25.79 25.79 25.79 6,300 0 0.2
09/12/2020
25.79
 6,300 25.03 25.79 25.03 0 0 0
08/12/2020
25.03
 1,800 25.09 27.53 25.03 0 0 0
07/12/2020
25.09
 300 25.09 25.09 25.09 0 0 0
04/12/2020
25.09
 0 25.09 25.09 25.09 0 0 0
03/12/2020
25.09
 0 25.09 25.09 25.09 0 0 0
02/12/2020
25.09
 0 25.09 25.09 25.09 0 0 0
01/12/2020
25.09
 10,000 25.79 25.79 25.09 0 0 0
30/11/2020
25.79
 0 25.79 25.79 25.79 0 0 0
27/11/2020
25.79
 0 25.79 25.79 25.79 0 0 0
26/11/2020
25.79
 0 25.79 25.79 25.79 0 0 0
25/11/2020
25.79
 0 25.79 25.79 25.79 0 0 0
24/11/2020
25.79
 5,600 24.40 25.79 25.72 0 0 0
23/11/2020
24.40
 0 24.40 24.40 24.40 0 0 0
20/11/2020
24.40
 0 24.40 24.40 24.40 0 0 0
19/11/2020
24.40
 0 24.40 24.40 24.40 0 0 0
18/11/2020
24.40
 0 24.40 24.40 24.40 0 0 0
17/11/2020
24.40
 0 24.40 24.40 24.40 0 0 0
16/11/2020
24.40
 0 24.40 24.40 24.40 0 0 0
13/11/2020
24.40
 10,000 23.21 24.40 24.40 0 0 0
12/11/2020
23.21
 200 25.72 25.72 23.21 0 0 0
11/11/2020
25.72
 2,100 25.09 25.72 23.00 0 0 0
10/11/2020
25.09
 0 25.09 25.09 25.09 0 0 0
09/11/2020
25.09
 0 25.09 25.09 25.09 0 0 0
06/11/2020
25.09
 3,000 25.09 25.09 22.66 0 0 0
05/11/2020
25.09
 2,300 22.93 25.09 22.31 0 0 0
04/11/2020
22.93
 0 22.93 22.93 22.93 0 0 0
03/11/2020
22.93
 0 22.93 22.93 22.93 0 0 0
02/11/2020
22.93
 1,200 25.44 25.44 22.93 1,000 0 0.0
30/10/2020
25.44
 0 25.44 25.44 25.44 0 0 0
29/10/2020
25.44
 200 26.14 26.14 25.44 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |