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)
07/10/2019
19.62
 500 19.03 19.62 19.62 0 0 0
04/10/2019
19.03
 0 19.03 19.03 19.03 0 0 0
03/10/2019
19.03
 0 19.03 19.03 19.03 0 0 0
02/10/2019
19.03
 0 19.03 19.03 19.03 0 0 0
01/10/2019
19.03
 200 19.56 19.56 18.38 0 100 -0.0
30/09/2019
19.56
 0 19.56 19.56 19.56 0 0 0
27/09/2019
19.56
 0 19.56 19.56 19.56 0 0 0
26/09/2019
19.56
 0 19.56 19.56 19.56 0 0 0
25/09/2019
19.56
 81 19.56 19.56 19.56 0 0 0
24/09/2019
19.56
 0 19.56 19.56 19.56 0 0 0
23/09/2019
19.56
 1,200 19.56 19.56 19.56 0 0 0
20/09/2019
19.56
 100 19.62 19.62 19.56 0 0 0
19/09/2019
19.62
 300 19.62 19.62 19.62 0 0 0
18/09/2019
19.62
 0 19.62 19.62 19.62 0 0 0
17/09/2019
19.62
 76 19.62 19.62 19.62 0 0 0
16/09/2019
19.62
 200 19.62 19.62 19.62 0 0 0
13/09/2019
19.62
 0 19.62 19.62 19.62 0 0 0
12/09/2019
19.62
 600 20.28 20.28 19.62 0 0 0
11/09/2019
20.28
 0 20.28 20.28 20.28 0 0 0
10/09/2019
20.28
 300 18.97 20.28 20.28 0 0 0
09/09/2019
18.97
 200 19.62 19.62 18.97 0 0 0
06/09/2019
19.62
 300 20.67 20.67 19.62 0 0 0
05/09/2019
20.67
 100 22.57 22.57 20.67 0 0 0
04/09/2019
22.57
 0 22.57 22.57 22.57 0 0 0
03/09/2019
22.57
 0 22.57 22.57 22.57 0 0 0
30/08/2019
22.57
 0 22.57 22.57 22.57 0 0 0
29/08/2019
22.57
 0 22.57 22.57 22.57 0 0 0
28/08/2019
22.57
 0 22.57 22.57 22.57 0 0 0
27/08/2019
22.57
 0 22.57 22.57 22.57 0 0 0
26/08/2019
22.57
 0 22.57 22.57 22.57 0 0 0
23/08/2019
22.57
 2,700 22.24 22.57 22.24 0 0 0
22/08/2019
22.24
 4,809 22.24 22.24 22.24 9 0 0.0
21/08/2019
22.24
 300 21.91 22.24 22.24 0 0 0
20/08/2019
21.91
 0 21.91 21.91 21.91 0 0 0
19/08/2019
21.91
 100 21.59 21.91 21.91 0 0 0
16/08/2019
21.59
 0 21.59 21.59 21.59 0 0 0
15/08/2019
21.59
 0 21.59 21.59 21.59 0 0 0
14/08/2019
21.59
 100 21.26 21.59 21.59 0 0 0
13/08/2019
21.26
 1,057 21.59 21.59 21.26 0 0 0
12/08/2019
21.59
 100 21.19 21.59 21.59 0 0 0
09/08/2019: Cổ tức tiền mặt tỉ lệ: 11%
09/08/2019
21.19
 0 21.19 21.19 21.19 0 0 0
08/08/2019
21.19
 2,300 20.56 21.19 20.56 0 0 0
07/08/2019
20.56
 0 20.56 20.56 20.56 0 0 0
06/08/2019
20.56
 5,200 19.61 20.56 19.61 0 0 0
05/08/2019
19.61
 1,200 20.24 20.24 19.55 0 0 0
02/08/2019
20.24
 100 19.93 20.24 20.24 0 0 0
01/08/2019
19.93
 0 19.93 19.93 19.93 0 0 0
31/07/2019
19.93
 1,000 19.55 19.93 18.98 0 0 0
30/07/2019
19.55
 100 21.51 21.51 19.55 100 0 0.0
29/07/2019
21.51
 0 21.51 21.51 21.51 0 0 0
26/07/2019
21.51
 100 19.93 21.51 21.51 0 0 0
25/07/2019
19.93
 400 19.93 19.93 18.66 0 200 -0.0
24/07/2019
19.93
 400 20.24 20.24 18.47 0 0 0
23/07/2019
20.24
 2,100 19.61 20.24 19.61 0 0 0
22/07/2019
19.61
 0 19.61 19.61 19.61 0 0 0
19/07/2019
19.61
 0 19.61 19.61 19.61 0 0 0
18/07/2019
19.61
 2,000 19.61 19.61 19.61 0 0 0
17/07/2019
19.61
 0 19.61 19.61 19.61 0 0 0
16/07/2019
19.61
 0 19.61 19.61 19.61 0 0 0
15/07/2019
19.61
 5,600 19.61 19.93 19.61 0 0 0
12/07/2019
19.61
 0 19.61 19.61 19.61 0 0 0
11/07/2019
19.61
 500 19.93 19.93 19.61 0 0 0
10/07/2019
19.93
 900 19.93 19.93 18.98 0 0 0
09/07/2019
19.93
 0 19.93 19.93 19.93 0 0 0
08/07/2019
19.93
 3,400 19.93 19.93 19.93 0 0 0
05/07/2019
19.93
 2,013 19.61 19.93 19.93 0 0 0
04/07/2019
19.61
 200 19.93 19.93 19.61 0 0 0
03/07/2019
19.93
 19,000 20.24 20.24 19.61 0 0 0
02/07/2019
20.24
 0 20.24 20.24 20.24 0 0 0
01/07/2019
20.24
 300 20.56 20.56 20.24 0 0 0
28/06/2019
20.56
 0 20.56 20.56 20.56 0 0 0
27/06/2019
20.56
 0 20.56 20.56 20.56 0 0 0
26/06/2019
20.56
 2,200 20.56 20.56 19.11 0 0 0
25/06/2019
20.56
 10 20.56 20.56 20.56 0 0 0
24/06/2019
20.56
 0 20.56 20.56 20.56 0 0 0
21/06/2019
20.56
 500 20.24 20.56 20.56 0 0 0
20/06/2019
20.24
 100 20.56 20.56 20.24 0 0 0
19/06/2019
20.56
 3,037 20.56 20.56 20.56 0 0 0
18/06/2019
20.56
 6,000 20.56 20.56 20.56 0 0 0
17/06/2019
20.56
 8,000 20.56 20.56 20.56 0 0 0
14/06/2019
20.56
 0 20.56 20.56 20.56 0 0 0
13/06/2019
20.56
 2,000 20.24 20.56 20.56 0 0 0
12/06/2019
20.24
 600 20.75 20.75 19.93 0 600 -0.0
11/06/2019
20.75
 5,000 20.75 20.75 20.75 0 0 0
10/06/2019
20.75
 2,000 20.75 20.75 20.75 0 0 0
07/06/2019
20.75
 4,000 20.75 20.75 20.75 0 0 0
06/06/2019
20.75
 0 20.75 20.75 20.75 0 0 0
05/06/2019
20.75
 4,000 20.75 20.75 20.75 0 0 0
04/06/2019
20.75
 2,000 20.88 20.88 20.75 0 0 0
03/06/2019
20.88
 48 20.88 20.88 20.88 0 0 0
31/05/2019
20.88
 0 20.88 20.88 20.88 0 0 0
30/05/2019
20.88
 6,000 20.88 20.88 20.88 0 0 0
29/05/2019
20.88
 18,000 20.88 20.88 20.88 0 0 0
28/05/2019
20.88
 18,600 20.56 20.88 20.56 0 700 -0.0
27/05/2019
20.56
 11,200 20.24 20.56 20.24 0 0 0
24/05/2019
20.24
 2,400 18.98 20.24 19.30 0 200 0
23/05/2019
18.98
 0 18.98 18.98 18.98 0 0 0
22/05/2019
18.98
 0 18.98 18.98 18.98 0 0 0
21/05/2019
18.98
 900 18.98 18.98 18.98 0 0 0
20/05/2019: Cổ tức tiền mặt tỉ lệ: 9%
20/05/2019
18.98
 5,000 18.41 18.98 18.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |