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

49
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
(2025-12-29) 		1.90 4.03% 16,800 0 0
46.90
51.70
49
2 tháng
(2025-12-01) 		1 2.08% 30,200 0 0
46.20
51.70
49
3 tháng
(2025-10-30) 		0.20 0.41% 32,300 0 0
46.20
51.70
49
6 tháng
(2025-08-01) 		1.83 3.88% 75,400 -3,700 -0.2
44.30
51.70
49
12 tháng
(2025-02-03) 		4.49 10.10% 185,916 -3,700 -0.2
43.37
51.80
49
24 tháng
(2024-02-15) 		9.19 23.09% 551,232 -4,100 -0.2
38.77
51.80
49
36 tháng
(2023-02-13) 		9.38 23.68% 1,015,847 -21,872 -1.0
33.49
51.80
49
60 tháng
(2021-02-23) 		15.68 47.05% 1,419,355 -8,280 -0.4
28.27
51.80
49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2018
20.41
 200 20.41 20.41 20.41 0 0 0
22/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/06 (Volume + 60%, Ratio=0.60)
22/06/2018
20.41
 12,000 20.15 22.01 20.41 0 0 0
21/06/2018
20.15
 1,900 19.97 20.34 19.97 0 0 0
20/06/2018
19.97
 3,300 19.97 19.97 19.60 0 3,000 -0.2
19/06/2018
19.97
 13,904 19.97 19.97 19.78 0 0 0
18/06/2018
19.97
 3,500 19.78 19.97 18.49 0 500 -0.0
15/06/2018
19.78
 3,020 19.97 20.34 19.78 0 0 0
14/06/2018
19.97
 7,800 19.78 19.97 19.86 0 200 -0.0
13/06/2018
19.78
 19,420 18.16 19.97 18.49 0 0 0
12/06/2018
18.16
 0 18.16 18.16 18.16 0 0 0
11/06/2018
18.16
 2,100 17.93 18.19 18.08 0 0 0
08/06/2018
17.93
 100 18.12 18.12 17.93 0 0 0
07/06/2018
18.12
 2,400 17.93 18.12 17.75 0 0 0
06/06/2018
17.93
 1,100 17.71 17.93 17.19 0 0 0
05/06/2018
17.71
 100 16.49 17.71 17.71 0 0 0
04/06/2018
16.49
 4,020 17.75 17.93 16.12 1,300 0 0.1
01/06/2018
17.75
 2,500 16.31 17.75 17.38 0 0 0
31/05/2018
16.31
 1,300 16.31 17.34 15.94 0 0 0
30/05/2018
16.31
 639 17.34 17.34 15.90 0 0 0
29/05/2018
17.34
 1,800 16.16 17.34 15.60 0 0 0
28/05/2018
16.16
 1,100 17.19 17.19 16.16 0 0 0
25/05/2018
17.19
 10,300 17.45 17.75 17.19 0 0 0
24/05/2018
17.45
 100 17.01 17.45 17.45 0 0 0
23/05/2018
17.01
 3,200 16.93 17.75 17.01 0 200 -0.0
22/05/2018
16.93
 100 17.93 17.93 16.93 0 0 0
21/05/2018
17.93
 2,900 17.23 17.93 17.53 0 0 0
18/05/2018
17.23
 200 16.12 17.34 17.23 0 0 0
17/05/2018
16.12
 100 17.67 17.67 16.12 0 0 0
16/05/2018
17.67
 0 17.67 17.67 17.67 0 0 0
15/05/2018
17.67
 0 17.67 17.67 17.67 0 0 0
14/05/2018
17.67
 0 17.67 17.67 17.67 0 0 0
11/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
11/05/2018
17.67
 1,500 17.19 17.67 17.01 0 0 0
10/05/2018
17.19
 818 17.01 18.27 17.19 0 0 0
09/05/2018
17.01
 1,300 16.69 17.01 17.01 0 0 0
08/05/2018
16.69
 2,800 16.58 16.73 16.69 0 0 0
07/05/2018
16.58
 1,928 18.09 18.09 16.58 0 0 0
04/05/2018
18.09
 100 18.27 18.27 18.09 0 0 0
03/05/2018
18.27
 0 18.27 18.27 18.27 0 0 0
02/05/2018
18.27
 2,300 16.84 18.27 16.84 0 0 0
27/04/2018
16.84
 100 16.84 16.84 16.84 100 0 0.0
26/04/2018
16.84
 1,000 17.09 17.09 16.84 0 0 0
24/04/2018
17.09
 0 17.09 17.09 17.09 0 0 0
23/04/2018
17.09
 2,400 17.66 17.77 17.05 0 0 0
20/04/2018
17.66
 1,100 17.70 17.70 17.19 0 0 0
19/04/2018
17.70
 300 17.55 17.70 17.55 0 0 0
18/04/2018
17.55
 300 17.55 17.91 17.55 0 0 0
17/04/2018
17.55
 9,900 17.55 17.59 17.55 0 0 0
16/04/2018
17.55
 0 17.55 17.55 17.55 0 0 0
13/04/2018
17.55
 7,100 17.52 17.55 17.37 0 0 0
12/04/2018
17.52
 100 17.37 17.52 17.52 0 0 0
11/04/2018
17.37
 3,600 17.19 17.37 16.19 0 0 0
10/04/2018
17.19
 100 17.19 17.19 17.19 0 0 0
09/04/2018
17.19
 4,700 18.41 18.41 17.19 0 0 0
06/04/2018
18.41
 100 17.59 18.41 18.41 0 0 0
05/04/2018
17.59
 0 17.59 17.59 17.59 0 0 0
04/04/2018
17.59
 3,500 17.55 18.55 17.59 0 0 0
03/04/2018
17.55
 5,000 18.55 18.55 17.55 0 0 0
02/04/2018
18.55
 9,210 18.59 18.59 17.41 0 0 0
30/03/2018
18.59
 0 18.59 18.59 18.59 0 0 0
29/03/2018
18.59
 0 18.59 18.59 18.59 0 0 0
28/03/2018
18.59
 0 18.59 18.59 18.59 0 0 0
27/03/2018
18.59
 0 18.59 18.59 18.59 0 0 0
26/03/2018
18.59
 1,700 17.41 18.98 17.37 200 0 0.0
23/03/2018
17.41
 500 19.31 19.31 17.41 0 0 0
22/03/2018
19.31
 500 17.91 19.31 16.15 0 0 0
21/03/2018
17.91
 0 17.91 17.91 17.91 0 0 0
20/03/2018
17.91
 100 18.45 18.45 17.91 0 0 0
19/03/2018
18.45
 0 18.45 18.45 18.45 0 0 0
16/03/2018
18.45
 2,000 17.91 18.45 18.45 0 0 0
15/03/2018
17.91
 0 17.91 17.91 17.91 0 0 0
14/03/2018
17.91
 0 17.91 17.91 17.91 0 0 0
13/03/2018
17.91
 0 17.91 17.91 17.91 0 0 0
12/03/2018
17.91
 300 18.63 18.63 17.91 0 0 0
09/03/2018
18.63
 0 18.63 18.63 18.63 0 0 0
08/03/2018
18.63
 0 18.63 18.63 18.63 0 0 0
07/03/2018
18.63
 1,000 17.91 18.63 18.55 0 0 0
06/03/2018
17.91
 0 17.91 17.91 17.91 0 0 0
05/03/2018
17.91
 900 18.45 18.45 17.91 0 0 0
02/03/2018
18.45
 1,500 18.63 18.63 18.30 200 300 -0.0
01/03/2018
18.63
 0 18.63 18.63 18.63 0 0 0
28/02/2018
18.63
 0 18.63 18.63 18.63 0 0 0
27/02/2018
18.63
 400 19.70 19.70 18.63 200 0 0.0
26/02/2018
19.70
 100 17.95 19.70 19.70 0 0 0
23/02/2018
17.95
 4,200 18.63 18.63 17.95 200 0 0.0
22/02/2018
18.63
 1,200 19.70 19.70 18.63 1,200 0 0.1
21/02/2018
19.70
 100 18.98 19.70 19.70 0 0 0
13/02/2018
18.98
 100 17.48 18.98 18.98 100 0 0.0
12/02/2018
17.48
 2,200 17.48 17.48 17.48 2,200 0 0.1
09/02/2018
17.48
 0 17.48 17.48 17.48 0 0 0
08/02/2018
17.48
 0 17.48 17.48 17.48 0 0 0
07/02/2018
17.48
 100 16.12 17.48 17.48 0 0 0
06/02/2018
16.12
 15,200 16.12 16.12 16.12 0 0 0
05/02/2018
16.12
 0 16.12 16.12 16.12 0 0 0
02/02/2018
16.12
 22,100 15.83 16.12 16.12 0 0 0
01/02/2018
15.83
 0 15.83 15.83 15.83 0 0 0
31/01/2018
15.83
 2,700 17.34 17.34 15.83 0 0 0
30/01/2018
17.34
 0 17.34 17.34 17.34 0 0 0
29/01/2018
17.34
 100 17.01 17.34 17.34 0 0 0
26/01/2018
17.01
 100 16.44 17.01 17.01 0 0 0
25/01/2018
16.44
 20 16.44 16.44 16.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |