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

46.30
-1.70
(-3.54%)
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
(2025-11-04) 		-0.80 -1.64% 1,600 0 0
48
49.20
48
2 tháng
(2025-10-06) 		0 0% 14,200 0 0
48
49.20
48
3 tháng
(2025-09-05) 		0 0% 18,900 0 0
47
49.90
48
6 tháng
(2025-06-09) 		0.34 0.71% 59,000 -3,700 -0.2
44.30
49.90
48
12 tháng
(2024-12-09) 		3.46 7.76% 173,900 -3,700 -0.2
43.37
51.80
48
24 tháng
(2023-12-15) 		10.76 28.89% 540,120 -4,100 -0.2
37.24
51.80
48
36 tháng
(2022-12-20) 		11.65 32.04% 1,003,944 -21,872 -1.0
33.49
51.80
48
60 tháng
(2020-12-30) 		17.24 56.06% 1,535,913 -17,480 -0.7
27.17
51.80
48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2010
1.63
 6,000 1.61 1.63 1.63 0 0 0
15/09/2010
1.61
 7,400 1.63 1.63 1.61 0 0 0
14/09/2010
1.63
 40,300 1.61 1.63 1.61 0 0 0
13/09/2010
1.61
 22,900 1.63 1.64 1.59 0 0 0
10/09/2010
1.63
 50,400 1.63 1.64 1.61 0 0 0
09/09/2010
1.63
 31,100 1.61 1.63 1.61 0 0 0
08/09/2010
1.61
 37,400 1.68 1.68 1.61 0 0 0
07/09/2010
1.68
 45,300 1.70 1.70 1.66 0 0 0
06/09/2010
1.70
 25,200 1.61 1.70 1.63 0 0 0
01/09/2010
1.61
 17,900 1.61 1.62 1.56 0 0 0
31/08/2010
1.61
 20,000 1.60 1.62 1.58 0 0 0
30/08/2010
1.60
 13,100 1.54 1.60 1.55 0 0 0
27/08/2010
1.54
 31,400 1.51 1.54 1.50 0 0 0
26/08/2010
1.51
 51,300 1.50 1.55 1.48 0 0 0
25/08/2010
1.50
 90,300 1.55 1.60 1.49 0 0 0
24/08/2010
1.55
 98,700 1.65 1.65 1.54 0 0 0
23/08/2010
1.65
 100 1.66 1.66 1.65 0 0 0
20/08/2010
1.66
 6,700 1.66 1.66 1.56 0 0 0
19/08/2010
1.66
 73,200 1.75 1.75 1.65 0 0 0
18/08/2010
1.75
 500 1.66 1.75 1.75 0 0 0
17/08/2010
1.66
 6,200 1.74 1.74 1.66 0 0 0
16/08/2010
1.74
 19,600 1.63 1.74 1.70 0 0 0
13/08/2010
1.63
 6,000 1.58 1.65 1.61 0 0 0
12/08/2010
1.58
 10,900 1.66 1.66 1.55 0 0 0
11/08/2010
1.66
 28,300 1.55 1.66 1.55 0 0 0
10/08/2010
1.55
 52,000 1.62 1.68 1.52 1,000 0 0.0
09/08/2010
1.62
 12,400 1.66 1.66 1.61 0 0 0
06/08/2010
1.66
 20,600 1.74 1.74 1.63 0 0 0
05/08/2010
1.74
 7,500 1.74 1.77 1.71 0 0 0
04/08/2010
1.74
 1,000 1.78 1.80 1.74 0 0 0
03/08/2010
1.78
 8,500 1.80 1.80 1.77 0 0 0
02/08/2010
1.80
 13,500 1.88 1.88 1.80 0 0 0
30/07/2010
1.88
 57,300 1.84 1.94 1.85 0 0 0
29/07/2010
1.84
 61,900 1.70 1.84 1.74 500 0 0.0
28/07/2010
1.70
 39,900 1.80 1.80 1.69 0 0 0
27/07/2010
1.80
 21,800 1.81 1.92 1.74 0 0 0
26/07/2010
1.81
 32,300 1.88 1.88 1.81 0 0 0
23/07/2010
1.88
 3,900 1.88 1.93 1.88 0 0 0
22/07/2010
1.88
 7,100 1.93 1.93 1.86 0 0 0
21/07/2010
1.93
 68,000 1.93 1.97 1.93 0 0 0
20/07/2010
1.93
 56,900 1.90 1.95 1.83 0 0 0
19/07/2010
1.90
 17,300 1.93 1.93 1.82 0 0 0
16/07/2010
1.93
 13,900 1.91 1.94 1.90 0 0 0
15/07/2010
1.91
 19,900 1.99 2.04 1.91 0 0 0
14/07/2010
1.99
 94,100 1.93 2.04 1.93 0 0 0
13/07/2010
1.93
 79,100 1.79 1.93 1.85 0 0 0
12/07/2010
1.79
 16,400 1.78 1.88 1.79 0 0 0
09/07/2010
1.78
 29,400 1.84 1.89 1.78 0 0 0
08/07/2010
1.84
 15,400 1.86 1.93 1.84 0 0 0
07/07/2010
1.86
 48,500 1.83 2.00 1.86 0 700 -0.0
06/07/2010
1.83
 42,700 1.93 1.94 1.82 0 0 0
05/07/2010
1.93
 35,100 2.01 2.01 1.91 0 0 0
02/07/2010
2.01
 75,500 2.03 2.06 1.96 0 0 0
01/07/2010
2.03
 63,400 2.08 2.08 1.98 0 0 0
30/06/2010
2.08
 158,500 2.21 2.21 2.06 0 7,700 -0.1
29/06/2010
2.21
 192,700 2.07 2.21 2.19 700 8,000 -0.2
28/06/2010
2.07
 179,500 1.95 2.07 2.04 0 100 -0.0
25/06/2010
1.95
 224,200 1.83 1.95 1.85 0 100 -0.0
24/06/2010
1.83
 101,400 1.73 1.83 1.83 0 100 -0.0
23/06/2010
1.73
 101,700 1.61 1.73 1.62 0 0 0
22/06/2010
1.61
 3,500 1.63 1.63 1.61 0 0 0
21/06/2010
1.63
 19,800 1.61 1.64 1.59 0 0 0
18/06/2010
1.61
 9,500 1.56 1.61 1.53 0 0 0
17/06/2010
1.56
 6,500 1.66 1.66 1.56 0 0 0
16/06/2010
1.66
 100 1.61 1.66 1.66 0 0 0
15/06/2010
1.61
 7,500 1.61 1.61 1.61 0 0 0
14/06/2010
1.61
 0 1.61 1.61 1.61 0 0 0
11/06/2010
1.61
 0 1.61 1.61 1.61 0 0 0
10/06/2010
1.61
 7,100 1.61 1.61 1.61 0 0 0
09/06/2010
1.61
 6,500 1.61 1.61 1.61 0 0 0
08/06/2010
1.61
 3,000 1.61 1.61 1.61 0 0 0
07/06/2010
1.61
 0 1.61 1.61 1.61 0 0 0
04/06/2010
1.61
 4,300 1.61 1.61 1.61 0 0 0
03/06/2010
1.61
 11,500 1.61 1.62 1.61 0 0 0
02/06/2010
1.61
 5,800 1.61 1.63 1.61 0 0 0
01/06/2010
1.61
 14,700 1.61 1.61 1.59 0 0 0
31/05/2010
1.61
 17,000 1.63 1.66 1.61 0 0 0
28/05/2010
1.63
 1,100 1.66 1.71 1.61 0 0 0
27/05/2010
1.66
 21,700 1.64 1.67 1.61 0 0 0
26/05/2010
1.64
 9,400 1.75 1.75 1.63 0 0 0
25/05/2010
1.75
 100 1.65 1.75 1.75 0 0 0
24/05/2010
1.65
 3,500 1.61 1.65 1.63 0 0 0
21/05/2010
1.61
 27,700 1.65 1.65 1.61 0 0 0
20/05/2010
1.65
 24,700 1.64 1.65 1.61 0 7,100 -0.1
19/05/2010
1.64
 13,700 1.66 1.66 1.61 0 0 0
18/05/2010
1.66
 11,300 1.64 1.66 1.65 0 0 0
17/05/2010
1.64
 1,500 1.67 1.67 1.63 0 0 0
14/05/2010
1.67
 1,700 1.68 1.68 1.66 0 0 0
13/05/2010
1.68
 16,000 1.65 1.69 1.67 0 0 0
12/05/2010
1.65
 32,900 1.74 1.75 1.64 0 0 0
11/05/2010
1.74
 229,500 1.80 1.88 1.71 0 0 0
10/05/2010
1.80
 4,200 1.84 1.84 1.71 0 0 0
07/05/2010
1.84
 965,900 1.85 1.89 1.78 0 0 0
06/05/2010
1.85
 84,800 1.74 1.85 1.71 0 0 0
05/05/2010
1.74
 12,000 1.78 1.82 1.71 0 0 0
04/05/2010
1.78
 18,800 1.68 1.80 1.71 0 0 0
29/04/2010
1.68
 2,100 1.69 1.69 1.68 0 0 0
28/04/2010
1.69
 6,600 1.63 1.71 1.67 0 0 0
27/04/2010
1.63
 1,100 1.64 1.64 1.61 0 0 0
26/04/2010
1.64
 100 1.67 1.67 1.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |