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

43
1
(2.38%)
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
(2026-05-13) 		-1 -2.33% 16,600 0 0
41.50
43
43
2 tháng
(2026-04-13) 		-4.21 -9.12% 29,500 -200 0
41.50
48.50
43
3 tháng
(2026-03-16) 		-4.71 -10.09% 43,700 -200 0
41.50
48.50
43
6 tháng
(2025-12-15) 		-3.95 -8.60% 83,300 -200 0
41.50
50.44
43
12 tháng
(2025-06-17) 		-4.50 -9.67% 151,900 -3,900 -0.2
41.50
50.44
43
24 tháng
(2024-06-24) 		0.23 0.55% 486,266 -4,300 -0.2
41.01
50.53
43
36 tháng
(2023-06-28) 		6.76 19.19% 752,620 -5,332 -0.2
32.89
50.53
43
60 tháng
(2021-07-08) 		10.79 34.58% 1,403,265 -11,680 -0.5
27.68
50.53
43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2018
17.50
 100 17.68 17.68 17.50 0 0 0
07/06/2018
17.68
 2,400 17.50 17.68 17.32 0 0 0
06/06/2018
17.50
 1,100 17.28 17.50 16.77 0 0 0
05/06/2018
17.28
 100 16.09 17.28 17.28 0 0 0
04/06/2018
16.09
 4,020 17.32 17.50 15.73 1,300 0 0.1
01/06/2018
17.32
 2,500 15.91 17.32 16.95 0 0 0
31/05/2018
15.91
 1,300 15.91 16.92 15.55 0 0 0
30/05/2018
15.91
 639 16.92 16.92 15.51 0 0 0
29/05/2018
16.92
 1,800 15.76 16.92 15.22 0 0 0
28/05/2018
15.76
 1,100 16.77 16.77 15.76 0 0 0
25/05/2018
16.77
 10,300 17.03 17.32 16.77 0 0 0
24/05/2018
17.03
 100 16.59 17.03 17.03 0 0 0
23/05/2018
16.59
 3,200 16.52 17.32 16.59 0 200 -0.0
22/05/2018
16.52
 100 17.50 17.50 16.52 0 0 0
21/05/2018
17.50
 2,900 16.81 17.50 17.10 0 0 0
18/05/2018
16.81
 200 15.73 16.92 16.81 0 0 0
17/05/2018
15.73
 100 17.24 17.24 15.73 0 0 0
16/05/2018
17.24
 0 17.24 17.24 17.24 0 0 0
15/05/2018
17.24
 0 17.24 17.24 17.24 0 0 0
14/05/2018
17.24
 0 17.24 17.24 17.24 0 0 0
11/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
11/05/2018
17.24
 1,500 16.77 17.24 16.59 0 0 0
10/05/2018
16.77
 818 16.60 17.82 16.77 0 0 0
09/05/2018
16.60
 1,300 16.28 16.60 16.60 0 0 0
08/05/2018
16.28
 2,800 16.18 16.32 16.28 0 0 0
07/05/2018
16.18
 1,928 17.65 17.65 16.18 0 0 0
04/05/2018
17.65
 100 17.82 17.82 17.65 0 0 0
03/05/2018
17.82
 0 17.82 17.82 17.82 0 0 0
02/05/2018
17.82
 2,300 16.42 17.82 16.42 0 0 0
27/04/2018
16.42
 100 16.42 16.42 16.42 100 0 0.0
26/04/2018
16.42
 1,000 16.67 16.67 16.42 0 0 0
24/04/2018
16.67
 0 16.67 16.67 16.67 0 0 0
23/04/2018
16.67
 2,400 17.23 17.33 16.63 0 0 0
20/04/2018
17.23
 1,100 17.26 17.26 16.77 0 0 0
19/04/2018
17.26
 300 17.12 17.26 17.12 0 0 0
18/04/2018
17.12
 300 17.12 17.47 17.12 0 0 0
17/04/2018
17.12
 9,900 17.12 17.16 17.12 0 0 0
16/04/2018
17.12
 0 17.12 17.12 17.12 0 0 0
13/04/2018
17.12
 7,100 17.09 17.12 16.95 0 0 0
12/04/2018
17.09
 100 16.95 17.09 17.09 0 0 0
11/04/2018
16.95
 3,600 16.77 16.95 15.80 0 0 0
10/04/2018
16.77
 100 16.77 16.77 16.77 0 0 0
09/04/2018
16.77
 4,700 17.96 17.96 16.77 0 0 0
06/04/2018
17.96
 100 17.16 17.96 17.96 0 0 0
05/04/2018
17.16
 0 17.16 17.16 17.16 0 0 0
04/04/2018
17.16
 3,500 17.12 18.10 17.16 0 0 0
03/04/2018
17.12
 5,000 18.10 18.10 17.12 0 0 0
02/04/2018
18.10
 9,210 18.14 18.14 16.98 0 0 0
30/03/2018
18.14
 0 18.14 18.14 18.14 0 0 0
29/03/2018
18.14
 0 18.14 18.14 18.14 0 0 0
28/03/2018
18.14
 0 18.14 18.14 18.14 0 0 0
27/03/2018
18.14
 0 18.14 18.14 18.14 0 0 0
26/03/2018
18.14
 1,700 16.98 18.52 16.95 200 0 0.0
23/03/2018
16.98
 500 18.84 18.84 16.98 0 0 0
22/03/2018
18.84
 500 17.47 18.84 15.76 0 0 0
21/03/2018
17.47
 0 17.47 17.47 17.47 0 0 0
20/03/2018
17.47
 100 18.00 18.00 17.47 0 0 0
19/03/2018
18.00
 0 18.00 18.00 18.00 0 0 0
16/03/2018
18.00
 2,000 17.47 18.00 18.00 0 0 0
15/03/2018
17.47
 0 17.47 17.47 17.47 0 0 0
14/03/2018
17.47
 0 17.47 17.47 17.47 0 0 0
13/03/2018
17.47
 0 17.47 17.47 17.47 0 0 0
12/03/2018
17.47
 300 18.17 18.17 17.47 0 0 0
09/03/2018
18.17
 0 18.17 18.17 18.17 0 0 0
08/03/2018
18.17
 0 18.17 18.17 18.17 0 0 0
07/03/2018
18.17
 1,000 17.47 18.17 18.10 0 0 0
06/03/2018
17.47
 0 17.47 17.47 17.47 0 0 0
05/03/2018
17.47
 900 18.00 18.00 17.47 0 0 0
02/03/2018
18.00
 1,500 18.17 18.17 17.86 200 300 -0.0
01/03/2018
18.17
 0 18.17 18.17 18.17 0 0 0
28/02/2018
18.17
 0 18.17 18.17 18.17 0 0 0
27/02/2018
18.17
 400 19.22 19.22 18.17 200 0 0.0
26/02/2018
19.22
 100 17.51 19.22 19.22 0 0 0
23/02/2018
17.51
 4,200 18.17 18.17 17.51 200 0 0.0
22/02/2018
18.17
 1,200 19.22 19.22 18.17 1,200 0 0.1
21/02/2018
19.22
 100 18.52 19.22 19.22 0 0 0
13/02/2018
18.52
 100 17.05 18.52 18.52 100 0 0.0
12/02/2018
17.05
 2,200 17.05 17.05 17.05 2,200 0 0.1
09/02/2018
17.05
 0 17.05 17.05 17.05 0 0 0
08/02/2018
17.05
 0 17.05 17.05 17.05 0 0 0
07/02/2018
17.05
 100 15.73 17.05 17.05 0 0 0
06/02/2018
15.73
 15,200 15.73 15.73 15.73 0 0 0
05/02/2018
15.73
 0 15.73 15.73 15.73 0 0 0
02/02/2018
15.73
 22,100 15.45 15.73 15.73 0 0 0
01/02/2018
15.45
 0 15.45 15.45 15.45 0 0 0
31/01/2018
15.45
 2,700 16.91 16.91 15.45 0 0 0
30/01/2018
16.91
 0 16.91 16.91 16.91 0 0 0
29/01/2018
16.91
 100 16.60 16.91 16.91 0 0 0
26/01/2018
16.60
 100 16.04 16.60 16.60 0 0 0
25/01/2018
16.04
 20 16.04 16.04 16.04 0 0 0
24/01/2018
16.04
 1,100 17.82 17.82 16.04 0 0 0
23/01/2018
17.82
 500 17.47 17.82 17.79 0 0 0
22/01/2018
17.47
 0 17.47 17.47 17.47 0 0 0
19/01/2018
17.47
 0 17.47 17.47 17.47 0 0 0
18/01/2018
17.47
 600 16.32 17.47 17.47 600 0 0.0
17/01/2018
16.32
 0 16.32 16.32 16.32 0 0 0
16/01/2018
16.32
 3,600 16.15 17.47 16.32 600 0 0.0
15/01/2018
16.15
 3,820 17.61 17.61 16.15 0 0 0
12/01/2018
17.61
 100 17.65 17.65 17.61 0 0 0
11/01/2018
17.65
 300 16.77 17.65 17.65 0 0 0
10/01/2018
16.77
 100 18.17 18.17 16.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |