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
(2024-10-23) 		-1 -2.04% 26,758 0 0
45.30
49
48
2 tháng
(2024-09-23) 		1 2.13% 96,944 0 0
45.30
49
48
3 tháng
(2024-08-26) 		1 2.13% 162,545 0 0
45.30
49
48
6 tháng
(2024-05-27) 		2.35 5.15% 257,778 -400 -0.0
41.78
49.33
48
12 tháng
(2023-11-28) 		6.82 16.56% 361,709 -422 -0.0
40.13
49.57
48
24 tháng
(2022-12-05) 		8.39 21.18% 835,291 -18,172 -0.8
36.09
49.57
48
36 tháng
(2021-12-08) 		11.18 30.37% 993,857 -16,380 -0.7
34.90
49.57
48
60 tháng
(2019-12-19) 		20.40 73.92% 1,908,504 -15,905 -0.6
19.02
49.57
48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2018
20.33
 0 20.33 20.33 20.33 0 0 0
20/11/2018
20.33
 3,600 19.02 20.33 18.69 0 0 0
19/11/2018
19.02
 1,020 20.59 20.59 19.02 0 0 0
16/11/2018
20.59
 0 20.59 20.59 20.59 0 0 0
15/11/2018
20.59
 100 19.15 20.59 20.59 0 0 0
14/11/2018
19.15
 800 20.85 20.85 19.15 0 0 0
13/11/2018
20.85
 1,024 20.92 20.92 19.67 0 0 0
12/11/2018
20.92
 0 20.92 20.92 20.92 0 0 0
09/11/2018
20.92
 0 20.92 20.92 20.92 0 0 0
08/11/2018
20.92
 0 20.92 20.92 20.92 0 0 0
07/11/2018
20.92
 1,100 20.52 20.92 19.02 0 0 0
06/11/2018
20.52
 0 20.52 20.52 20.52 0 0 0
05/11/2018
20.52
 0 20.52 20.52 20.52 0 0 0
02/11/2018
20.52
 100 19.08 20.52 20.52 0 0 0
01/11/2018
19.08
 100 20.85 20.85 19.08 0 0 0
31/10/2018
20.85
 0 20.85 20.85 20.85 0 0 0
30/10/2018
20.85
 100 19.80 20.85 20.85 0 0 0
29/10/2018
19.80
 3,300 21.97 21.97 19.80 0 0 0
26/10/2018
21.97
 200 20.46 21.97 20.46 0 0 0
25/10/2018
20.46
 438 18.62 20.46 20.20 0 0 0
24/10/2018
18.62
 1,800 20.66 20.66 18.62 0 0 0
23/10/2018
20.66
 420 20.66 20.66 20.59 0 0 0
22/10/2018
20.66
 200 22.29 22.29 20.66 0 0 0
19/10/2018
22.29
 119 22.29 22.29 22.29 0 0 0
18/10/2018
22.29
 10,100 22.95 22.95 20.98 5,000 200 0.2
17/10/2018
22.95
 4,000 22.95 22.95 20.98 0 0 0
16/10/2018
22.95
 100 21.31 22.95 22.95 0 0 0
15/10/2018
21.31
 2,000 21.64 21.64 21.31 0 0 0
12/10/2018
21.64
 5,512 21.64 21.64 21.51 0 0 0
11/10/2018
21.64
 9,900 21.90 21.90 21.64 0 0 0
10/10/2018
21.90
 2,000 21.97 22.03 21.90 1,900 0 0.1
09/10/2018
21.97
 2,300 21.97 21.97 21.97 1,300 0 0.0
08/10/2018
21.97
 7,500 22.95 22.95 21.97 6,000 0 0.2
05/10/2018
22.95
 200 21.90 22.95 21.77 0 0 0
04/10/2018
21.90
 21,000 21.90 21.90 21.90 0 0 0
03/10/2018
21.90
 5,229 21.97 21.97 21.90 200 0 0.0
02/10/2018
21.97
 2,100 22.95 22.95 21.77 1,000 920 0.0
01/10/2018
22.95
 100 22.29 22.95 22.95 0 0 0
28/09/2018
22.29
 1,200 22.49 22.49 22.29 0 0 0
27/09/2018
22.49
 3,700 22.29 22.49 22.29 800 600 0.0
26/09/2018
22.29
 800 22.49 22.49 22.29 0 0 0
25/09/2018
22.49
 1,300 22.62 22.62 22.49 1,200 0 0.0
24/09/2018
22.62
 15,360 22.62 22.62 22.29 0 100 -0.0
21/09/2018
22.62
 1,200 22.62 22.62 22.29 0 0 0
20/09/2018
22.62
 3,200 22.95 22.95 22.16 0 0 0
19/09/2018
22.95
 1,080 22.95 22.95 22.29 0 100 -0.0
18/09/2018
22.95
 560 22.95 22.95 21.97 0 160 -0.0
17/09/2018
22.95
 5,300 23.61 23.61 22.29 0 0 0
14/09/2018
23.61
 23,100 22.29 23.61 22.29 0 0 0
13/09/2018
22.29
 200 22.29 22.29 22.29 0 0 0
12/09/2018
22.29
 6,010 22.95 22.95 22.29 200 300 -0.0
11/09/2018
22.95
 5,000 22.95 23.61 22.95 0 0 0
10/09/2018: Cổ tức tiền mặt tỉ lệ: 10%
10/09/2018
22.95
 0 22.95 22.95 22.95 0 0 0
07/09/2018
22.95
 200 22.63 22.95 22.95 0 0 0
06/09/2018
22.63
 5,380 23.08 23.08 22.63 0 0 0
05/09/2018
23.08
 0 23.08 23.08 23.08 0 0 0
04/09/2018
23.08
 0 23.08 23.08 23.08 0 0 0
31/08/2018
23.08
 600 23.59 23.59 23.08 0 0 0
30/08/2018
23.59
 1,960 22.95 23.59 23.59 0 0 0
29/08/2018
22.95
 300 22.95 22.95 22.95 0 0 0
28/08/2018
22.95
 4,370 23.27 23.59 22.95 0 0 0
27/08/2018
23.27
 48,090 22.95 23.27 23.27 0 0 0
24/08/2018
22.95
 2,300 23.59 23.59 22.95 1,100 0 0.0
23/08/2018
23.59
 100 23.08 23.59 23.59 0 0 0
22/08/2018
23.08
 15,000 23.59 23.59 23.08 0 0 0
21/08/2018
23.59
 6,110 22.95 23.59 22.95 0 80 -0.0
20/08/2018
22.95
 1,140 23.59 23.59 22.95 0 0 0
17/08/2018
23.59
 0 23.59 23.59 23.59 0 0 0
16/08/2018
23.59
 0 23.59 23.59 23.59 0 0 0
15/08/2018
23.59
 20,000 23.27 23.59 23.21 0 0 0
14/08/2018
23.27
 300 22.95 23.27 22.31 0 0 0
13/08/2018
22.95
 0 22.95 22.95 22.95 0 0 0
10/08/2018
22.95
 10 22.95 22.95 22.95 0 0 0
09/08/2018
22.95
 0 22.95 22.95 22.95 0 0 0
08/08/2018
22.95
 1,027 22.95 22.95 22.95 0 0 0
07/08/2018
22.95
 510 23.14 23.14 22.95 0 0 0
06/08/2018
23.14
 501 23.27 23.27 23.14 0 0 0
03/08/2018
23.27
 10 23.27 23.27 23.27 0 0 0
02/08/2018
23.27
 19,310 24.86 24.86 23.14 0 0 0
01/08/2018
24.86
 300 24.86 24.86 24.86 300 0 0.0
31/07/2018
24.86
 0 24.86 24.86 24.86 0 0 0
30/07/2018
24.86
 100 23.08 24.86 24.86 0 0 0
27/07/2018
23.08
 1,870 23.08 25.37 23.08 0 0 0
26/07/2018
23.08
 1,000 23.08 23.08 23.08 0 0 0
25/07/2018
23.08
 5,314 23.08 23.08 23.08 0 0 0
24/07/2018
23.08
 4,000 23.08 23.08 23.08 0 0 0
23/07/2018
23.08
 3,000 23.08 23.52 23.08 0 0 0
20/07/2018
23.08
 2,000 23.27 23.27 23.08 0 0 0
19/07/2018
23.27
 3,200 22.95 23.27 22.95 0 0 0
18/07/2018
22.95
 6,684 22.63 22.95 22.95 0 0 0
17/07/2018
22.63
 0 22.63 22.63 22.63 0 0 0
16/07/2018
22.63
 1,400 23.21 23.21 22.63 0 0 0
13/07/2018
23.21
 3,200 23.21 23.21 23.21 2,200 0 0.1
12/07/2018
23.21
 2,000 22.63 23.21 23.21 0 1,600 -0.1
11/07/2018
22.63
 2,000 23.59 23.59 22.63 0 0 0
10/07/2018
23.59
 100 22.95 23.59 23.59 0 0 0
09/07/2018
22.95
 200 23.08 23.08 22.95 0 0 0
06/07/2018
23.08
 2,300 23.27 23.59 23.08 0 0 0
05/07/2018
23.27
 600 23.59 24.23 23.27 500 0 0.0
04/07/2018
23.59
 0 23.59 23.59 23.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |