Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/12/2024	43.73	100	43.73	43.73	43.73	0	0	0
20/12/2024	43.18	0	43.18	43.18	43.18	0	0	0
19/12/2024	43.18	14	43.18	43.18	43.18	0	0	0
18/12/2024	43.18	0	43.18	43.18	43.18	0	0	0
17/12/2024	43.18	53	43.18	43.18	43.18	0	0	0
16/12/2024	43.18	300	43.18	43.18	43.18	0	0	0
13/12/2024	43.09	100	43.09	43.09	43.09	0	0	0
12/12/2024	42.91	100	42.91	42.91	42.91	0	0	0
11/12/2024	43.73	600	43.73	43.73	43.73	0	0	0
10/12/2024	43.73	1,200	43.73	43.73	43.64	0	0	0
09/12/2024	43.73	200	43.73	43.73	43.73	0	0	0
06/12/2024	43.36	600	43.73	43.73	43.09	0	0	0
05/12/2024	43.73	1,700	43.27	43.73	43.27	0	0	0
04/12/2024	43.27	4,600	43.27	43.27	43.27	0	0	0
03/12/2024	43.27	0	43.27	43.27	43.27	0	0	0
02/12/2024	43.27	1,100	42.82	43.27	42.82	0	0	0
29/11/2024	42.09	0	42.09	42.09	42.09	0	0	0
28/11/2024	42.09	0	42.09	42.09	42.09	0	0	0
27/11/2024	42.09	100	42.09	42.09	42.09	0	0	0
26/11/2024	43.27	1,708	43.73	43.73	43.27	0	0	0
25/11/2024	43.91	1,400	43.73	43.91	43.73	0	0	0
22/11/2024	43.73	0	43.73	43.73	43.73	0	0	0
21/11/2024	43.73	3,203	43.73	43.73	43.64	0	0	0
20/11/2024	42.82	1,400	43.18	43.27	42.82	0	0	0
19/11/2024	41.27	8,700	43.09	43.18	41.27	0	0	0
18/11/2024	42.82	2,300	43.09	43.09	42.82	0	0	0
15/11/2024	44.00	2,001	43.73	44.18	43.73	0	0	0
14/11/2024	43.09	500	43.09	43.09	43.09	0	0	0
13/11/2024	44.18	20	44.18	44.18	44.18	0	0	0
12/11/2024	44.18	0	44.18	44.18	44.18	0	0	0
11/11/2024	44.18	438	44.18	44.18	44.18	0	0	0
08/11/2024	44.18	200	44.18	44.18	44.18	0	0	0
07/11/2024	44.18	1	44.18	44.18	44.18	0	0	0
06/11/2024	44.18	50	44.18	44.18	44.18	0	0	0
05/11/2024	44.18	1,000	43.73	44.18	43.73	0	0	0
04/11/2024	43.73	1,024	44.18	44.18	43.73	0	0	0
01/11/2024	44.18	900	44.18	44.18	44.09	0	0	0
31/10/2024	43.73	0	43.73	43.73	43.73	0	0	0
30/10/2024	43.73	500	43.73	43.73	43.73	0	0	0
29/10/2024	43.73	2,124	43.73	43.73	43.73	0	0	0
28/10/2024	44.64	1,500	43.91	44.64	43.91	0	0	0
25/10/2024	44.64	0	44.64	44.64	44.64	0	0	0
24/10/2024	44.64	0	44.64	44.64	44.64	0	0	0
23/10/2024	44.64	900	42.82	44.64	42.82	0	0	0
22/10/2024	43.27	0	43.27	43.27	43.27	0	0	0
21/10/2024	43.27	0	43.27	43.27	43.27	0	0	0
18/10/2024: Cổ tức tiền mặt tỉ lệ: 10%
18/10/2024	43.27	500	43.73	43.73	43.27	0	0	0
17/10/2024	42.82	201	42.82	42.82	42.82	0	0	0
16/10/2024	42.90	0	42.90	42.90	42.90	0	0	0
15/10/2024	42.90	201	42.90	42.90	42.90	0	0	0
14/10/2024	43.71	0	43.71	43.71	43.71	0	0	0
11/10/2024	43.71	861	43.71	43.71	43.71	0	0	0
10/10/2024	43.71	12,000	44.60	44.60	43.71	0	0	0
09/10/2024	44.60	10,000	44.60	44.60	44.60	0	0	0
08/10/2024	44.60	2,001	44.60	44.60	44.60	0	0	0
07/10/2024	43.71	3,300	42.82	43.71	42.82	0	0	0
04/10/2024	41.92	1,622	43.08	43.08	41.92	0	0	0
03/10/2024	42.99	360	42.82	42.99	42.82	0	0	0
02/10/2024	43.35	1	43.35	43.35	43.35	0	0	0
01/10/2024	43.35	0	43.35	43.35	43.35	0	0	0
30/09/2024	43.35	5,600	43.62	43.62	41.92	0	0	0
27/09/2024	43.62	100	43.62	43.62	43.62	0	0	0
26/09/2024	42.82	507	42.82	42.82	42.82	0	0	0
25/09/2024	42.82	10,401	42.37	43.26	42.37	0	0	0
24/09/2024	43.26	500	42.10	43.26	42.01	0	0	0
23/09/2024	42.82	22,031	42.37	42.82	41.92	0	0	0
20/09/2024	42.82	1	42.82	42.82	42.82	0	0	0
19/09/2024	42.82	11,600	41.92	42.82	41.92	0	0	0
18/09/2024	41.92	13,900	42.82	42.82	41.92	0	0	0
17/09/2024	42.37	10,000	42.37	42.37	42.37	0	0	0
16/09/2024	41.92	11,500	42.10	42.82	41.92	0	0	0
13/09/2024	41.92	8,400	40.14	41.92	40.14	0	0	0
12/09/2024	43.71	0	43.71	43.71	43.71	0	0	0
11/09/2024	43.71	0	43.71	43.71	43.71	0	0	0
10/09/2024	43.71	100	43.71	43.71	43.71	0	0	0
09/09/2024	43.71	0	43.71	43.71	43.71	0	0	0
06/09/2024	43.71	0	43.71	43.71	43.71	0	0	0
05/09/2024	43.71	7,200	43.71	43.71	43.71	0	0	0
04/09/2024	43.71	200	43.71	43.71	43.71	0	0	0
30/08/2024	44.60	500	43.71	44.60	43.71	0	0	0
29/08/2024	43.71	900	43.89	43.89	43.71	0	0	0
28/08/2024	43.71	0	43.71	43.71	43.71	0	0	0
27/08/2024	43.71	1,200	43.71	43.71	43.71	0	0	0
26/08/2024	42.82	100	42.82	42.82	42.82	0	0	0
23/08/2024	44.60	300	44.60	44.60	44.60	0	0	0
22/08/2024	44.60	100	44.60	44.60	44.60	0	0	0
21/08/2024	43.71	200	43.71	43.71	43.71	0	0	0
20/08/2024	43.71	0	43.71	43.71	43.71	0	0	0
19/08/2024	43.71	0	43.71	43.71	43.71	0	0	0
16/08/2024	43.71	200	43.80	43.80	43.71	0	0	0
15/08/2024: Cổ tức tiền mặt tỉ lệ: 6%
15/08/2024	43.71	200	43.71	43.71	43.71	0	0	0
14/08/2024	43.17	200	43.17	43.17	43.17	0	0	0
13/08/2024	43.17	200	43.17	43.17	43.17	0	0	0
12/08/2024	42.73	0	42.73	42.73	42.73	0	0	0
09/08/2024	42.73	0	42.73	42.73	42.73	0	0	0
08/08/2024	42.73	400	42.73	42.73	42.73	0	300	-0.0
07/08/2024	42.73	1,800	42.64	42.73	42.64	0	0	0
06/08/2024	42.64	0	42.64	42.64	42.64	0	0	0
05/08/2024	42.64	100	42.64	42.64	42.64	0	0	0
02/08/2024	42.64	1,800	42.73	44.49	42.64	0	0	0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-0.60	-1.25%	15,400	0	0	46 48 47.40
2 tháng (2026-01-12)	0.77	1.66%	22,800	0	0	46 50.75 47.40
3 tháng (2025-12-15)	1.17	2.52%	39,600	0	0	46 50.75 47.40
6 tháng (2025-09-15)	0.77	1.66%	66,000	0	0	45.35 50.75 47.40
12 tháng (2025-03-18)	1.57	3.43%	192,000	-3,700	-0.2	42.57 50.75 47.40
24 tháng (2024-03-25)	7.37	18.41%	562,027	-4,100	-0.2	38.06 50.85 47.40
36 tháng (2023-03-29)	9.95	26.58%	975,714	-21,872	-1.0	33.09 50.85 47.40
60 tháng (2021-04-08)	14.40	43.65%	1,383,399	-8,480	-0.4	27.75 50.85 47.40

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

THỐNG KÊ GIAO DỊCH