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)
27/04/2018
18.53
 100 18.53 18.53 18.53 100 0 0.0
26/04/2018
18.53
 1,000 18.80 18.80 18.53 0 0 0
24/04/2018
18.80
 0 18.80 18.80 18.80 0 0 0
23/04/2018
18.80
 2,400 19.43 19.55 18.76 0 0 0
20/04/2018
19.43
 1,100 19.47 19.47 18.92 0 0 0
19/04/2018
19.47
 300 19.32 19.47 19.32 0 0 0
18/04/2018
19.32
 300 19.32 19.71 19.32 0 0 0
17/04/2018
19.32
 9,900 19.32 19.36 19.32 0 0 0
16/04/2018
19.32
 0 19.32 19.32 19.32 0 0 0
13/04/2018
19.32
 7,100 19.28 19.32 19.12 0 0 0
12/04/2018
19.28
 100 19.12 19.28 19.28 0 0 0
11/04/2018
19.12
 3,600 18.92 19.12 17.82 0 0 0
10/04/2018
18.92
 100 18.92 18.92 18.92 0 0 0
09/04/2018
18.92
 4,700 20.26 20.26 18.92 0 0 0
06/04/2018
20.26
 100 19.36 20.26 20.26 0 0 0
05/04/2018
19.36
 0 19.36 19.36 19.36 0 0 0
04/04/2018
19.36
 3,500 19.32 20.42 19.36 0 0 0
03/04/2018
19.32
 5,000 20.42 20.42 19.32 0 0 0
02/04/2018
20.42
 9,210 20.46 20.46 19.16 0 0 0
30/03/2018
20.46
 0 20.46 20.46 20.46 0 0 0
29/03/2018
20.46
 0 20.46 20.46 20.46 0 0 0
28/03/2018
20.46
 0 20.46 20.46 20.46 0 0 0
27/03/2018
20.46
 0 20.46 20.46 20.46 0 0 0
26/03/2018
20.46
 1,700 19.16 20.89 19.12 200 0 0.0
23/03/2018
19.16
 500 21.25 21.25 19.16 0 0 0
22/03/2018
21.25
 500 19.71 21.25 17.78 0 0 0
21/03/2018
19.71
 0 19.71 19.71 19.71 0 0 0
20/03/2018
19.71
 100 20.30 20.30 19.71 0 0 0
19/03/2018
20.30
 0 20.30 20.30 20.30 0 0 0
16/03/2018
20.30
 2,000 19.71 20.30 20.30 0 0 0
15/03/2018
19.71
 0 19.71 19.71 19.71 0 0 0
14/03/2018
19.71
 0 19.71 19.71 19.71 0 0 0
13/03/2018
19.71
 0 19.71 19.71 19.71 0 0 0
12/03/2018
19.71
 300 20.50 20.50 19.71 0 0 0
09/03/2018
20.50
 0 20.50 20.50 20.50 0 0 0
08/03/2018
20.50
 0 20.50 20.50 20.50 0 0 0
07/03/2018
20.50
 1,000 19.71 20.50 20.42 0 0 0
06/03/2018
19.71
 0 19.71 19.71 19.71 0 0 0
05/03/2018
19.71
 900 20.30 20.30 19.71 0 0 0
02/03/2018
20.30
 1,500 20.50 20.50 20.14 200 300 -0.0
01/03/2018
20.50
 0 20.50 20.50 20.50 0 0 0
28/02/2018
20.50
 0 20.50 20.50 20.50 0 0 0
27/02/2018
20.50
 400 21.68 21.68 20.50 200 0 0.0
26/02/2018
21.68
 100 19.75 21.68 21.68 0 0 0
23/02/2018
19.75
 4,200 20.50 20.50 19.75 200 0 0.0
22/02/2018
20.50
 1,200 21.68 21.68 20.50 1,200 0 0.1
21/02/2018
21.68
 100 20.89 21.68 21.68 0 0 0
13/02/2018
20.89
 100 19.24 20.89 20.89 100 0 0.0
12/02/2018
19.24
 2,200 19.24 19.24 19.24 2,200 0 0.1
09/02/2018
19.24
 0 19.24 19.24 19.24 0 0 0
08/02/2018
19.24
 0 19.24 19.24 19.24 0 0 0
07/02/2018
19.24
 100 17.74 19.24 19.24 0 0 0
06/02/2018
17.74
 15,200 17.74 17.74 17.74 0 0 0
05/02/2018
17.74
 0 17.74 17.74 17.74 0 0 0
02/02/2018
17.74
 22,100 17.42 17.74 17.74 0 0 0
01/02/2018
17.42
 0 17.42 17.42 17.42 0 0 0
31/01/2018
17.42
 2,700 19.08 19.08 17.42 0 0 0
30/01/2018
19.08
 0 19.08 19.08 19.08 0 0 0
29/01/2018
19.08
 100 18.72 19.08 19.08 0 0 0
26/01/2018
18.72
 100 18.09 18.72 18.72 0 0 0
25/01/2018
18.09
 20 18.09 18.09 18.09 0 0 0
24/01/2018
18.09
 1,100 20.10 20.10 18.09 0 0 0
23/01/2018
20.10
 500 19.71 20.10 20.06 0 0 0
22/01/2018
19.71
 0 19.71 19.71 19.71 0 0 0
19/01/2018
19.71
 0 19.71 19.71 19.71 0 0 0
18/01/2018
19.71
 600 18.41 19.71 19.71 600 0 0.0
17/01/2018
18.41
 0 18.41 18.41 18.41 0 0 0
16/01/2018
18.41
 3,600 18.21 19.71 18.41 600 0 0.0
15/01/2018
18.21
 3,820 19.87 19.87 18.21 0 0 0
12/01/2018
19.87
 100 19.91 19.91 19.87 0 0 0
11/01/2018
19.91
 300 18.92 19.91 19.91 0 0 0
10/01/2018
18.92
 100 20.50 20.50 18.92 0 0 0
09/01/2018
20.50
 200 20.50 20.50 18.45 0 0 0
08/01/2018
20.50
 0 20.50 20.50 20.50 0 0 0
05/01/2018
20.50
 0 20.50 20.50 20.50 0 0 0
04/01/2018
20.50
 5,000 20.50 20.50 20.10 0 0 0
03/01/2018
20.50
 0 20.50 20.50 20.50 0 0 0
02/01/2018
20.50
 100 19.67 20.50 20.50 0 0 0
29/12/2017
19.67
 2,800 18.92 19.67 17.74 900 0 0.0
28/12/2017
18.92
 230 20.50 20.50 18.92 200 0 0.0
27/12/2017
20.50
 100 19.71 20.50 20.50 0 0 0
26/12/2017
19.71
 3,600 18.13 19.71 18.13 0 0 0
25/12/2017
18.13
 29,600 18.13 18.13 18.13 0 0 0
22/12/2017
18.13
 7,200 19.32 19.32 18.13 0 0 0
21/12/2017
19.32
 300 19.71 19.71 19.32 200 0 0.0
20/12/2017
19.71
 100 18.13 19.71 19.71 0 0 0
19/12/2017
18.13
 0 18.13 18.13 18.13 0 0 0
18/12/2017
18.13
 0 18.13 18.13 18.13 0 0 0
15/12/2017
18.13
 0 18.13 18.13 18.13 0 0 0
14/12/2017
18.13
 0 18.13 18.13 18.13 0 0 0
13/12/2017
18.13
 0 18.13 18.13 18.13 0 0 0
12/12/2017
18.13
 9,500 18.13 18.13 18.13 0 0 0
11/12/2017
18.13
 840 18.33 18.33 18.13 0 0 0
08/12/2017
18.33
 700 18.33 18.33 18.33 0 0 0
07/12/2017
18.33
 18,400 18.33 18.37 18.13 0 0 0
06/12/2017
18.33
 7,000 18.53 18.53 18.33 0 0 0
05/12/2017
18.53
 18,300 18.21 18.53 18.33 0 0 0
04/12/2017
18.21
 1,100 18.92 18.92 18.21 0 0 0
01/12/2017
18.92
 10,100 18.33 18.92 16.56 0 0 0
30/11/2017: Cổ tức tiền mặt tỉ lệ: 16%
30/11/2017
18.33
 12,600 18.29 18.37 18.33 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |