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

47
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
(2026-02-23) 		-0.50 -1.05% 15,200 0 0
46
47.50
47
2 tháng
(2026-01-16) 		0.86 1.87% 26,200 0 0
46
50.75
47
3 tháng
(2025-12-17) 		0.37 0.80% 43,800 0 0
46
50.75
47
6 tháng
(2025-09-18) 		-1.98 -4.05% 70,400 0 0
45.35
50.75
47
12 tháng
(2025-03-24) 		1.17 2.56% 196,200 -3,700 -0.2
42.57
50.75
47
24 tháng
(2024-03-27) 		6.19 15.16% 565,727 -4,100 -0.2
38.06
50.85
47
36 tháng
(2023-04-03) 		11.16 31.12% 980,114 -21,872 -1.0
33.09
50.85
47
60 tháng
(2021-04-12) 		14 42.44% 1,387,999 -8,480 -0.4
27.75
50.85
47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2018
21.20
 10 21.20 21.20 21.20 0 0 0
02/08/2018
21.20
 19,310 22.65 22.65 21.08 0 0 0
01/08/2018
22.65
 300 22.65 22.65 22.65 300 0 0.0
31/07/2018
22.65
 0 22.65 22.65 22.65 0 0 0
30/07/2018
22.65
 100 21.02 22.65 22.65 0 0 0
27/07/2018
21.02
 1,870 21.02 23.11 21.02 0 0 0
26/07/2018
21.02
 1,000 21.02 21.02 21.02 0 0 0
25/07/2018
21.02
 5,314 21.02 21.02 21.02 0 0 0
24/07/2018
21.02
 4,000 21.02 21.02 21.02 0 0 0
23/07/2018
21.02
 3,000 21.02 21.43 21.02 0 0 0
20/07/2018
21.02
 2,000 21.20 21.20 21.02 0 0 0
19/07/2018
21.20
 3,200 20.91 21.20 20.91 0 0 0
18/07/2018
20.91
 6,684 20.62 20.91 20.91 0 0 0
17/07/2018
20.62
 0 20.62 20.62 20.62 0 0 0
16/07/2018
20.62
 1,400 21.14 21.14 20.62 0 0 0
13/07/2018
21.14
 3,200 21.14 21.14 21.14 2,200 0 0.1
12/07/2018
21.14
 2,000 20.62 21.14 21.14 0 1,600 -0.1
11/07/2018
20.62
 2,000 21.49 21.49 20.62 0 0 0
10/07/2018
21.49
 100 20.91 21.49 21.49 0 0 0
09/07/2018
20.91
 200 21.02 21.02 20.91 0 0 0
06/07/2018
21.02
 2,300 21.20 21.49 21.02 0 0 0
05/07/2018
21.20
 600 21.49 22.07 21.20 500 0 0.0
04/07/2018
21.49
 0 21.49 21.49 21.49 0 0 0
03/07/2018
21.49
 2,216 21.49 21.49 21.49 0 0 0
02/07/2018
21.49
 0 21.49 21.49 21.49 0 0 0
29/06/2018
21.49
 3,500 21.20 23.23 21.31 300 0 0.0
28/06/2018
21.20
 6,804 21.20 21.20 21.20 0 0 0
27/06/2018
21.20
 1,200 22.01 22.07 21.20 0 0 0
26/06/2018
22.01
 1,000 20.04 22.01 21.49 0 0 0
25/06/2018
20.04
 200 20.04 20.04 20.04 0 0 0
22/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/06 (Volume + 60%, Ratio=0.60)
22/06/2018
20.04
 12,000 19.78 21.60 20.04 0 0 0
21/06/2018
19.78
 1,900 19.60 19.96 19.60 0 0 0
20/06/2018
19.60
 3,300 19.60 19.60 19.24 0 3,000 -0.2
19/06/2018
19.60
 13,904 19.60 19.60 19.42 0 0 0
18/06/2018
19.60
 3,500 19.42 19.60 18.15 0 500 -0.0
15/06/2018
19.42
 3,020 19.60 19.96 19.42 0 0 0
14/06/2018
19.60
 7,800 19.42 19.60 19.49 0 200 -0.0
13/06/2018
19.42
 19,420 17.82 19.60 18.15 0 0 0
12/06/2018
17.82
 0 17.82 17.82 17.82 0 0 0
11/06/2018
17.82
 2,100 17.60 17.86 17.75 0 0 0
08/06/2018
17.60
 100 17.79 17.79 17.60 0 0 0
07/06/2018
17.79
 2,400 17.60 17.79 17.42 0 0 0
06/06/2018
17.60
 1,100 17.39 17.60 16.88 0 0 0
05/06/2018
17.39
 100 16.19 17.39 17.39 0 0 0
04/06/2018
16.19
 4,020 17.42 17.60 15.83 1,300 0 0.1
01/06/2018
17.42
 2,500 16.01 17.42 17.06 0 0 0
31/05/2018
16.01
 1,300 16.01 17.02 15.64 0 0 0
30/05/2018
16.01
 639 17.02 17.02 15.61 0 0 0
29/05/2018
17.02
 1,800 15.86 17.02 15.32 0 0 0
28/05/2018
15.86
 1,100 16.88 16.88 15.86 0 0 0
25/05/2018
16.88
 10,300 17.13 17.42 16.88 0 0 0
24/05/2018
17.13
 100 16.70 17.13 17.13 0 0 0
23/05/2018
16.70
 3,200 16.62 17.42 16.70 0 200 -0.0
22/05/2018
16.62
 100 17.60 17.60 16.62 0 0 0
21/05/2018
17.60
 2,900 16.91 17.60 17.20 0 0 0
18/05/2018
16.91
 200 15.83 17.02 16.91 0 0 0
17/05/2018
15.83
 100 17.35 17.35 15.83 0 0 0
16/05/2018
17.35
 0 17.35 17.35 17.35 0 0 0
15/05/2018
17.35
 0 17.35 17.35 17.35 0 0 0
14/05/2018
17.35
 0 17.35 17.35 17.35 0 0 0
11/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
11/05/2018
17.35
 1,500 16.88 17.35 16.70 0 0 0
10/05/2018
16.88
 818 16.70 17.93 16.88 0 0 0
09/05/2018
16.70
 1,300 16.39 16.70 16.70 0 0 0
08/05/2018
16.39
 2,800 16.28 16.42 16.39 0 0 0
07/05/2018
16.28
 1,928 17.76 17.76 16.28 0 0 0
04/05/2018
17.76
 100 17.93 17.93 17.76 0 0 0
03/05/2018
17.93
 0 17.93 17.93 17.93 0 0 0
02/05/2018
17.93
 2,300 16.53 17.93 16.53 0 0 0
27/04/2018
16.53
 100 16.53 16.53 16.53 100 0 0.0
26/04/2018
16.53
 1,000 16.77 16.77 16.53 0 0 0
24/04/2018
16.77
 0 16.77 16.77 16.77 0 0 0
23/04/2018
16.77
 2,400 17.34 17.44 16.74 0 0 0
20/04/2018
17.34
 1,100 17.37 17.37 16.88 0 0 0
19/04/2018
17.37
 300 17.23 17.37 17.23 0 0 0
18/04/2018
17.23
 300 17.23 17.58 17.23 0 0 0
17/04/2018
17.23
 9,900 17.23 17.26 17.23 0 0 0
16/04/2018
17.23
 0 17.23 17.23 17.23 0 0 0
13/04/2018
17.23
 7,100 17.19 17.23 17.05 0 0 0
12/04/2018
17.19
 100 17.05 17.19 17.19 0 0 0
11/04/2018
17.05
 3,600 16.88 17.05 15.89 0 0 0
10/04/2018
16.88
 100 16.88 16.88 16.88 0 0 0
09/04/2018
16.88
 4,700 18.07 18.07 16.88 0 0 0
06/04/2018
18.07
 100 17.26 18.07 18.07 0 0 0
05/04/2018
17.26
 0 17.26 17.26 17.26 0 0 0
04/04/2018
17.26
 3,500 17.23 18.21 17.26 0 0 0
03/04/2018
17.23
 5,000 18.21 18.21 17.23 0 0 0
02/04/2018
18.21
 9,210 18.25 18.25 17.09 0 0 0
30/03/2018
18.25
 0 18.25 18.25 18.25 0 0 0
29/03/2018
18.25
 0 18.25 18.25 18.25 0 0 0
28/03/2018
18.25
 0 18.25 18.25 18.25 0 0 0
27/03/2018
18.25
 0 18.25 18.25 18.25 0 0 0
26/03/2018
18.25
 1,700 17.09 18.64 17.05 200 0 0.0
23/03/2018
17.09
 500 18.95 18.95 17.09 0 0 0
22/03/2018
18.95
 500 17.58 18.95 15.86 0 0 0
21/03/2018
17.58
 0 17.58 17.58 17.58 0 0 0
20/03/2018
17.58
 100 18.11 18.11 17.58 0 0 0
19/03/2018
18.11
 0 18.11 18.11 18.11 0 0 0
16/03/2018
18.11
 2,000 17.58 18.11 18.11 0 0 0
15/03/2018
17.58
 0 17.58 17.58 17.58 0 0 0
14/03/2018
17.58
 0 17.58 17.58 17.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |