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)
24/01/2018
16.44
 1,100 18.27 18.27 16.44 0 0 0
23/01/2018
18.27
 500 17.91 18.27 18.23 0 0 0
22/01/2018
17.91
 0 17.91 17.91 17.91 0 0 0
19/01/2018
17.91
 0 17.91 17.91 17.91 0 0 0
18/01/2018
17.91
 600 16.73 17.91 17.91 600 0 0.0
17/01/2018
16.73
 0 16.73 16.73 16.73 0 0 0
16/01/2018
16.73
 3,600 16.55 17.91 16.73 600 0 0.0
15/01/2018
16.55
 3,820 18.05 18.05 16.55 0 0 0
12/01/2018
18.05
 100 18.09 18.09 18.05 0 0 0
11/01/2018
18.09
 300 17.19 18.09 18.09 0 0 0
10/01/2018
17.19
 100 18.63 18.63 17.19 0 0 0
09/01/2018
18.63
 200 18.63 18.63 16.76 0 0 0
08/01/2018
18.63
 0 18.63 18.63 18.63 0 0 0
05/01/2018
18.63
 0 18.63 18.63 18.63 0 0 0
04/01/2018
18.63
 5,000 18.63 18.63 18.27 0 0 0
03/01/2018
18.63
 0 18.63 18.63 18.63 0 0 0
02/01/2018
18.63
 100 17.87 18.63 18.63 0 0 0
29/12/2017
17.87
 2,800 17.19 17.87 16.12 900 0 0.0
28/12/2017
17.19
 230 18.63 18.63 17.19 200 0 0.0
27/12/2017
18.63
 100 17.91 18.63 18.63 0 0 0
26/12/2017
17.91
 3,600 16.48 17.91 16.48 0 0 0
25/12/2017
16.48
 29,600 16.48 16.48 16.48 0 0 0
22/12/2017
16.48
 7,200 17.55 17.55 16.48 0 0 0
21/12/2017
17.55
 300 17.91 17.91 17.55 200 0 0.0
20/12/2017
17.91
 100 16.48 17.91 17.91 0 0 0
19/12/2017
16.48
 0 16.48 16.48 16.48 0 0 0
18/12/2017
16.48
 0 16.48 16.48 16.48 0 0 0
15/12/2017
16.48
 0 16.48 16.48 16.48 0 0 0
14/12/2017
16.48
 0 16.48 16.48 16.48 0 0 0
13/12/2017
16.48
 0 16.48 16.48 16.48 0 0 0
12/12/2017
16.48
 9,500 16.48 16.48 16.48 0 0 0
11/12/2017
16.48
 840 16.66 16.66 16.48 0 0 0
08/12/2017
16.66
 700 16.66 16.66 16.66 0 0 0
07/12/2017
16.66
 18,400 16.66 16.69 16.48 0 0 0
06/12/2017
16.66
 7,000 16.84 16.84 16.66 0 0 0
05/12/2017
16.84
 18,300 16.55 16.84 16.66 0 0 0
04/12/2017
16.55
 1,100 17.19 17.19 16.55 0 0 0
01/12/2017
17.19
 10,100 16.66 17.19 15.04 0 0 0
30/11/2017: Cổ tức tiền mặt tỉ lệ: 16%
30/11/2017
16.66
 12,600 16.62 16.69 16.66 300 0 0.0
29/11/2017
16.62
 7,104 16.27 16.79 16.17 0 0 0
28/11/2017
16.27
 0 16.27 16.27 16.27 0 0 0
27/11/2017
16.27
 7,344 16.10 16.27 16.24 0 0 0
24/11/2017
16.10
 1,200 16.31 16.31 16.03 0 0 0
23/11/2017
16.31
 2,600 16.62 16.62 16.31 500 0 0.0
22/11/2017
16.62
 2,200 16.59 16.62 16.59 0 0 0
21/11/2017
16.59
 100 16.66 16.66 16.59 0 0 0
20/11/2017
16.66
 100 16.59 16.66 16.66 0 0 0
17/11/2017
16.59
 1,100 16.62 16.66 16.59 0 0 0
16/11/2017
16.62
 1,800 16.55 16.62 16.62 0 0 0
15/11/2017
16.55
 3,044 16.45 16.55 16.45 0 0 0
14/11/2017
16.45
 620 16.10 16.45 16.27 0 0 0
13/11/2017
16.10
 2,700 15.58 16.27 15.93 0 0 0
10/11/2017
15.58
 6,600 15.86 15.86 15.58 0 0 0
09/11/2017
15.86
 1,100 15.93 15.93 15.27 0 0 0
08/11/2017
15.93
 0 15.93 15.93 15.93 0 0 0
07/11/2017
15.93
 100 15.58 15.93 15.93 0 0 0
06/11/2017
15.58
 100 15.58 15.58 15.58 0 0 0
03/11/2017
15.58
 3,100 15.58 15.58 15.58 0 0 0
02/11/2017
15.58
 22,000 15.58 15.58 15.58 0 0 0
01/11/2017
15.58
 0 15.58 15.58 15.58 0 0 0
31/10/2017
15.58
 11,200 15.58 15.62 15.58 0 0 0
30/10/2017
15.58
 9,700 16.10 16.10 15.58 0 0 0
27/10/2017
16.10
 2,400 15.58 16.10 15.41 400 0 0.0
26/10/2017
15.58
 6,300 15.76 15.76 15.58 0 3,000 -0.1
25/10/2017
15.76
 900 15.58 15.76 15.58 0 500 -0.0
24/10/2017
15.58
 71,500 16.45 16.45 15.58 0 0 0
23/10/2017
16.45
 2,200 16.90 16.90 16.45 0 0 0
20/10/2017
16.90
 3,500 16.97 16.97 16.00 0 0 0
19/10/2017
16.97
 11,500 16.31 16.97 16.31 0 0 0
18/10/2017
16.31
 59,300 16.27 16.45 16.24 0 0 0
17/10/2017
16.27
 100 16.00 16.27 16.27 0 0 0
16/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
16/10/2017
16.00
 400 17.17 17.17 16.00 0 0 0
13/10/2017
17.17
 0 17.17 17.17 17.17 0 0 0
12/10/2017
17.17
 26,000 15.61 17.17 15.61 0 0 0
11/10/2017
15.61
 1,100 16.29 16.29 15.61 0 0 0
10/10/2017
16.29
 0 16.29 16.29 16.29 0 0 0
09/10/2017
16.29
 0 16.29 16.29 16.29 0 0 0
06/10/2017
16.29
 3,824 15.31 16.46 15.31 1,000 0 0.0
05/10/2017
15.31
 36 15.31 15.31 15.31 0 0 0
04/10/2017
15.31
 600 15.78 15.78 15.27 0 0 0
03/10/2017
15.78
 100 16.12 16.12 15.78 100 0 0.0
02/10/2017
16.12
 700 15.75 16.12 15.75 600 0 0.0
29/09/2017
15.75
 20,500 14.76 15.75 14.76 0 0 0
28/09/2017
14.76
 1,500 15.10 15.10 14.76 0 0 0
27/09/2017
15.10
 100 15.61 15.61 15.10 0 0 0
26/09/2017
15.61
 3,700 14.26 15.61 14.22 0 0 0
25/09/2017
14.26
 4,700 13.85 14.26 13.88 0 0 0
22/09/2017
13.85
 1,500 14.19 14.19 13.85 0 0 0
21/09/2017
14.19
 0 14.19 14.19 14.19 0 0 0
20/09/2017
14.19
 2,200 14.22 14.22 13.92 0 0 0
19/09/2017
14.22
 400 13.75 14.22 13.98 0 0 0
18/09/2017
13.75
 18,300 14.43 14.43 13.58 0 0 0
15/09/2017
14.43
 108 14.43 14.43 14.43 0 0 0
14/09/2017
14.43
 18,000 13.78 14.43 13.71 2,000 0 0.1
13/09/2017
13.78
 200 14.26 14.26 13.75 0 0 0
12/09/2017
14.26
 25,920 13.88 14.43 13.88 700 0 0.0
11/09/2017
13.88
 1,237,780 12.63 13.88 12.63 300 0 0.0
08/09/2017
12.63
 48,500 12.69 12.90 12.63 400 0 0.0
07/09/2017: Cổ tức tiền mặt tỉ lệ: 15%
07/09/2017
12.69
 11,100 13.07 13.10 12.69 0 0 0
06/09/2017
13.07
 7,600 12.84 13.07 12.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |