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
(2026-01-19) 		0.96 2.09% 26,000 0 0
46
50.75
47
3 tháng
(2025-12-18) 		0.37 0.80% 43,300 0 0
46
50.75
47
6 tháng
(2025-09-19) 		0.37 0.80% 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
(2024-03-28) 		2.11 4.69% 565,627 -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
(2021-04-13) 		11.06 30.76% 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)
13/03/2018
17.58
 0 17.58 17.58 17.58 0 0 0
12/03/2018
17.58
 300 18.28 18.28 17.58 0 0 0
09/03/2018
18.28
 0 18.28 18.28 18.28 0 0 0
08/03/2018
18.28
 0 18.28 18.28 18.28 0 0 0
07/03/2018
18.28
 1,000 17.58 18.28 18.21 0 0 0
06/03/2018
17.58
 0 17.58 17.58 17.58 0 0 0
05/03/2018
17.58
 900 18.11 18.11 17.58 0 0 0
02/03/2018
18.11
 1,500 18.28 18.28 17.97 200 300 -0.0
01/03/2018
18.28
 0 18.28 18.28 18.28 0 0 0
28/02/2018
18.28
 0 18.28 18.28 18.28 0 0 0
27/02/2018
18.28
 400 19.34 19.34 18.28 200 0 0.0
26/02/2018
19.34
 100 17.62 19.34 19.34 0 0 0
23/02/2018
17.62
 4,200 18.28 18.28 17.62 200 0 0.0
22/02/2018
18.28
 1,200 19.34 19.34 18.28 1,200 0 0.1
21/02/2018
19.34
 100 18.64 19.34 19.34 0 0 0
13/02/2018
18.64
 100 17.16 18.64 18.64 100 0 0.0
12/02/2018
17.16
 2,200 17.16 17.16 17.16 2,200 0 0.1
09/02/2018
17.16
 0 17.16 17.16 17.16 0 0 0
08/02/2018
17.16
 0 17.16 17.16 17.16 0 0 0
07/02/2018
17.16
 100 15.82 17.16 17.16 0 0 0
06/02/2018
15.82
 15,200 15.82 15.82 15.82 0 0 0
05/02/2018
15.82
 0 15.82 15.82 15.82 0 0 0
02/02/2018
15.82
 22,100 15.54 15.82 15.82 0 0 0
01/02/2018
15.54
 0 15.54 15.54 15.54 0 0 0
31/01/2018
15.54
 2,700 17.02 17.02 15.54 0 0 0
30/01/2018
17.02
 0 17.02 17.02 17.02 0 0 0
29/01/2018
17.02
 100 16.70 17.02 17.02 0 0 0
26/01/2018
16.70
 100 16.14 16.70 16.70 0 0 0
25/01/2018
16.14
 20 16.14 16.14 16.14 0 0 0
24/01/2018
16.14
 1,100 17.93 17.93 16.14 0 0 0
23/01/2018
17.93
 500 17.58 17.93 17.90 0 0 0
22/01/2018
17.58
 0 17.58 17.58 17.58 0 0 0
19/01/2018
17.58
 0 17.58 17.58 17.58 0 0 0
18/01/2018
17.58
 600 16.42 17.58 17.58 600 0 0.0
17/01/2018
16.42
 0 16.42 16.42 16.42 0 0 0
16/01/2018
16.42
 3,600 16.25 17.58 16.42 600 0 0.0
15/01/2018
16.25
 3,820 17.72 17.72 16.25 0 0 0
12/01/2018
17.72
 100 17.76 17.76 17.72 0 0 0
11/01/2018
17.76
 300 16.88 17.76 17.76 0 0 0
10/01/2018
16.88
 100 18.28 18.28 16.88 0 0 0
09/01/2018
18.28
 200 18.28 18.28 16.46 0 0 0
08/01/2018
18.28
 0 18.28 18.28 18.28 0 0 0
05/01/2018
18.28
 0 18.28 18.28 18.28 0 0 0
04/01/2018
18.28
 5,000 18.28 18.28 17.93 0 0 0
03/01/2018
18.28
 0 18.28 18.28 18.28 0 0 0
02/01/2018
18.28
 100 17.55 18.28 18.28 0 0 0
29/12/2017
17.55
 2,800 16.88 17.55 15.82 900 0 0.0
28/12/2017
16.88
 230 18.28 18.28 16.88 200 0 0.0
27/12/2017
18.28
 100 17.58 18.28 18.28 0 0 0
26/12/2017
17.58
 3,600 16.17 17.58 16.17 0 0 0
25/12/2017
16.17
 29,600 16.17 16.17 16.17 0 0 0
22/12/2017
16.17
 7,200 17.23 17.23 16.17 0 0 0
21/12/2017
17.23
 300 17.58 17.58 17.23 200 0 0.0
20/12/2017
17.58
 100 16.17 17.58 17.58 0 0 0
19/12/2017
16.17
 0 16.17 16.17 16.17 0 0 0
18/12/2017
16.17
 0 16.17 16.17 16.17 0 0 0
15/12/2017
16.17
 0 16.17 16.17 16.17 0 0 0
14/12/2017
16.17
 0 16.17 16.17 16.17 0 0 0
13/12/2017
16.17
 0 16.17 16.17 16.17 0 0 0
12/12/2017
16.17
 9,500 16.17 16.17 16.17 0 0 0
11/12/2017
16.17
 840 16.35 16.35 16.17 0 0 0
08/12/2017
16.35
 700 16.35 16.35 16.35 0 0 0
07/12/2017
16.35
 18,400 16.35 16.39 16.17 0 0 0
06/12/2017
16.35
 7,000 16.53 16.53 16.35 0 0 0
05/12/2017
16.53
 18,300 16.25 16.53 16.35 0 0 0
04/12/2017
16.25
 1,100 16.88 16.88 16.25 0 0 0
01/12/2017
16.88
 10,100 16.35 16.88 14.77 0 0 0
30/11/2017: Cổ tức tiền mặt tỉ lệ: 16%
30/11/2017
16.35
 12,600 16.32 16.39 16.35 300 0 0.0
29/11/2017
16.32
 7,104 15.98 16.49 15.87 0 0 0
28/11/2017
15.98
 0 15.98 15.98 15.98 0 0 0
27/11/2017
15.98
 7,344 15.81 15.98 15.94 0 0 0
24/11/2017
15.81
 1,200 16.01 16.01 15.74 0 0 0
23/11/2017
16.01
 2,600 16.32 16.32 16.01 500 0 0.0
22/11/2017
16.32
 2,200 16.28 16.32 16.28 0 0 0
21/11/2017
16.28
 100 16.35 16.35 16.28 0 0 0
20/11/2017
16.35
 100 16.28 16.35 16.35 0 0 0
17/11/2017
16.28
 1,100 16.32 16.35 16.28 0 0 0
16/11/2017
16.32
 1,800 16.25 16.32 16.32 0 0 0
15/11/2017
16.25
 3,044 16.15 16.25 16.15 0 0 0
14/11/2017
16.15
 620 15.81 16.15 15.98 0 0 0
13/11/2017
15.81
 2,700 15.30 15.98 15.64 0 0 0
10/11/2017
15.30
 6,600 15.57 15.57 15.30 0 0 0
09/11/2017
15.57
 1,100 15.64 15.64 14.99 0 0 0
08/11/2017
15.64
 0 15.64 15.64 15.64 0 0 0
07/11/2017
15.64
 100 15.30 15.64 15.64 0 0 0
06/11/2017
15.30
 100 15.30 15.30 15.30 0 0 0
03/11/2017
15.30
 3,100 15.30 15.30 15.30 0 0 0
02/11/2017
15.30
 22,000 15.30 15.30 15.30 0 0 0
01/11/2017
15.30
 0 15.30 15.30 15.30 0 0 0
31/10/2017
15.30
 11,200 15.30 15.33 15.30 0 0 0
30/10/2017
15.30
 9,700 15.81 15.81 15.30 0 0 0
27/10/2017
15.81
 2,400 15.30 15.81 15.13 400 0 0.0
26/10/2017
15.30
 6,300 15.47 15.47 15.30 0 3,000 -0.1
25/10/2017
15.47
 900 15.30 15.47 15.30 0 500 -0.0
24/10/2017
15.30
 71,500 16.15 16.15 15.30 0 0 0
23/10/2017
16.15
 2,200 16.59 16.59 16.15 0 0 0
20/10/2017
16.59
 3,500 16.66 16.66 15.70 0 0 0
19/10/2017
16.66
 11,500 16.01 16.66 16.01 0 0 0
18/10/2017
16.01
 59,300 15.98 16.15 15.94 0 0 0
17/10/2017
15.98
 100 15.70 15.98 15.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |