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

48
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
(2024-08-21) 		-1 -2.04% 66,200 0 0
47
50
48
2 tháng
(2024-07-22) 		0 -0.01% 75,600 -400 -0.0
47
50.38
48
3 tháng
(2024-06-24) 		0.88 1.88% 111,300 -400 -0.0
47
50.38
48
6 tháng
(2024-03-25) 		3.12 6.96% 230,700 -400 -0.0
42.67
50.62
48
12 tháng
(2023-09-26) 		10.15 26.82% 314,600 -472 -0.0
37.85
50.62
48
24 tháng
(2022-10-03) 		7.28 17.89% 745,998 -19,372 -0.8
36.86
50.62
48
36 tháng
(2021-10-06) 		10.65 28.50% 976,279 -11,980 -0.5
35.25
50.62
48
60 tháng
(2019-10-17) 		25.50 113.29% 1,835,452 -24,305 -0.9
19.43
50.62
48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
36.67
 0 36.67 36.67 36.67 0 0 0
05/02/2021
36.67
 0 36.67 36.67 36.67 0 0 0
04/02/2021
36.67
 0 36.67 36.67 36.67 0 0 0
03/02/2021
36.67
 0 36.67 36.67 36.67 0 0 0
02/02/2021
36.67
 0 36.67 36.67 36.67 0 0 0
01/02/2021
36.67
 0 36.67 36.67 36.67 0 0 0
29/01/2021
36.67
 4,000 36.99 36.99 36.67 4,000 0 0.2
28/01/2021
36.99
 0 36.99 36.99 36.99 0 0 0
27/01/2021
36.99
 0 36.99 36.99 36.99 0 0 0
26/01/2021
36.99
 10,000 36.99 36.99 36.27 0 0 0
25/01/2021
36.99
 0 36.99 36.99 36.99 0 0 0
22/01/2021
36.99
 1,000 33.69 36.99 33.69 0 0 0
21/01/2021
33.69
 8,100 31.43 33.69 32.24 100 0 0.0
20/01/2021
31.43
 0 31.43 31.43 31.43 0 0 0
19/01/2021
31.43
 1,000 31.43 31.43 31.43 0 0 0
18/01/2021
31.43
 49,000 30.63 33.69 31.43 0 0 0
15/01/2021
30.63
 20,000 29.90 30.63 30.63 0 0 0
14/01/2021
29.90
 9,200 30.22 31.43 29.82 0 6,200 -0.2
13/01/2021
30.22
 1,038 30.22 30.22 30.22 0 0 0
12/01/2021
30.22
 2,000 31.83 31.83 29.90 1,000 0 0.0
11/01/2021
31.83
 600 31.91 31.91 31.83 0 0 0
08/01/2021
31.91
 100 32.24 32.24 31.91 0 0 0
07/01/2021
32.24
 0 32.24 32.24 32.24 0 0 0
06/01/2021
32.24
 100 32.24 32.24 32.24 0 100 -0.0
05/01/2021
32.24
 20 32.24 32.24 32.24 0 0 0
04/01/2021
32.24
 1,000 33.85 33.85 32.24 0 0 0
31/12/2020
33.85
 0 33.85 33.85 33.85 0 0 0
30/12/2020
33.85
 700 31.83 33.85 33.85 0 0 0
29/12/2020
31.83
 200 31.91 31.91 31.83 0 0 0
28/12/2020
31.91
 0 31.91 31.91 31.91 0 0 0
25/12/2020
31.91
 14,200 29.01 31.91 29.01 0 8,600 -0.3
24/12/2020
29.01
 700 29.82 29.82 29.01 0 0 0
23/12/2020
29.82
 0 29.82 29.82 29.82 0 0 0
22/12/2020
29.82
 0 29.82 29.82 29.82 0 0 0
21/12/2020
29.82
 900 29.17 29.82 29.82 0 0 0
18/12/2020
29.17
 2,000 29.17 29.17 28.93 0 0 0
17/12/2020
29.17
 22,700 28.61 29.17 29.01 0 0 0
16/12/2020
28.61
 1,000 29.09 29.09 28.61 0 0 0
15/12/2020
29.09
 53,300 29.09 29.09 26.60 2,000 0 0.1
14/12/2020: Cổ tức tiền mặt tỉ lệ: 9%
14/12/2020
29.09
 0 29.09 29.09 29.09 0 0 0
11/12/2020
29.09
 0 29.09 29.09 29.09 0 0 0
10/12/2020
29.09
 6,300 29.09 29.09 29.09 6,300 0 0.2
09/12/2020
29.09
 6,300 28.23 29.09 28.23 0 0 0
08/12/2020
28.23
 1,800 28.31 31.06 28.23 0 0 0
07/12/2020
28.31
 300 28.31 28.31 28.31 0 0 0
04/12/2020
28.31
 0 28.31 28.31 28.31 0 0 0
03/12/2020
28.31
 0 28.31 28.31 28.31 0 0 0
02/12/2020
28.31
 0 28.31 28.31 28.31 0 0 0
01/12/2020
28.31
 10,000 29.09 29.09 28.31 0 0 0
30/11/2020
29.09
 0 29.09 29.09 29.09 0 0 0
27/11/2020
29.09
 0 29.09 29.09 29.09 0 0 0
26/11/2020
29.09
 0 29.09 29.09 29.09 0 0 0
25/11/2020
29.09
 0 29.09 29.09 29.09 0 0 0
24/11/2020
29.09
 5,600 27.52 29.09 29.02 0 0 0
23/11/2020
27.52
 0 27.52 27.52 27.52 0 0 0
20/11/2020
27.52
 0 27.52 27.52 27.52 0 0 0
19/11/2020
27.52
 0 27.52 27.52 27.52 0 0 0
18/11/2020
27.52
 0 27.52 27.52 27.52 0 0 0
17/11/2020
27.52
 0 27.52 27.52 27.52 0 0 0
16/11/2020
27.52
 0 27.52 27.52 27.52 0 0 0
13/11/2020
27.52
 10,000 26.18 27.52 27.52 0 0 0
12/11/2020
26.18
 200 29.02 29.02 26.18 0 0 0
11/11/2020
29.02
 2,100 28.31 29.02 25.95 0 0 0
10/11/2020
28.31
 0 28.31 28.31 28.31 0 0 0
09/11/2020
28.31
 0 28.31 28.31 28.31 0 0 0
06/11/2020
28.31
 3,000 28.31 28.31 25.56 0 0 0
05/11/2020
28.31
 2,300 25.87 28.31 25.16 0 0 0
04/11/2020
25.87
 0 25.87 25.87 25.87 0 0 0
03/11/2020
25.87
 0 25.87 25.87 25.87 0 0 0
02/11/2020
25.87
 1,200 28.70 28.70 25.87 1,000 0 0.0
30/10/2020
28.70
 0 28.70 28.70 28.70 0 0 0
29/10/2020
28.70
 200 29.49 29.49 28.70 0 0 0
28/10/2020
29.49
 1,000 26.97 29.49 28.31 0 0 0
27/10/2020
26.97
 10,100 29.88 29.88 26.89 0 0 0
26/10/2020
29.88
 0 29.88 29.88 29.88 0 0 0
23/10/2020
29.88
 2,000 28.54 29.88 26.74 0 0 0
22/10/2020
28.54
 0 28.54 28.54 28.54 0 0 0
21/10/2020
28.54
 1,000 25.95 28.54 25.79 0 0 0
20/10/2020
25.95
 1,000 25.95 25.95 25.95 0 0 0
19/10/2020
25.95
 0 25.95 25.95 25.95 0 0 0
16/10/2020
25.95
 0 25.95 25.95 25.95 0 0 0
15/10/2020
25.95
 0 25.95 25.95 25.95 0 0 0
14/10/2020
25.95
 2,300 23.98 25.95 24.93 0 0 0
13/10/2020
23.98
 0 23.98 23.98 23.98 0 0 0
12/10/2020
23.98
 700 25.01 25.01 23.98 0 0 0
09/10/2020
25.01
 1,200 23.90 25.01 23.90 0 0 0
08/10/2020
23.90
 0 23.90 23.90 23.90 0 0 0
07/10/2020
23.90
 50 23.90 23.90 23.90 0 0 0
06/10/2020
23.90
 4,000 23.43 23.90 23.51 4,000 0 0.1
05/10/2020
23.43
 200 23.28 23.43 23.43 0 0 0
02/10/2020
23.28
 1,500 23.51 23.51 23.28 0 0 0
01/10/2020
23.51
 300 23.28 23.51 22.96 0 0 0
30/09/2020
23.28
 50 23.28 23.28 23.28 0 0 0
29/09/2020
23.28
 7,200 22.96 23.28 22.80 0 0 0
28/09/2020
22.96
 1,200 22.88 22.96 22.80 0 0 0
25/09/2020
22.88
 300 23.28 23.28 22.88 0 0 0
24/09/2020
23.28
 400 23.28 23.28 23.28 0 0 0
23/09/2020
23.28
 0 23.28 23.28 23.28 0 0 0
22/09/2020
23.28
 400 23.35 23.35 23.20 0 0 0
21/09/2020
23.35
 15,500 22.88 23.59 23.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |