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

42.50
1.50
(3.66%)
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
(2026-08-19) 		-1 -2.38% 4,200 0 0
41
48.50
42.50
2 tháng
(2026-07-20) 		0.47 1.16% 12,800 0 0
36.31
48.50
42.50
3 tháng
(2026-06-22) 		0.76 1.88% 22,700 -1,000 0.0
36.31
48.50
42.50
6 tháng
(2026-03-23) 		-2.80 -6.40% 71,000 -3,200 -0.1
36.31
48.50
42.50
12 tháng
(2025-09-23) 		-3.40 -7.66% 139,900 -3,200 -0.1
36.31
48.50
42.50
24 tháng
(2024-09-30) 		-0.28 -0.68% 360,154 -6,900 -0.3
35.57
48.50
42.50
36 tháng
(2023-10-04) 		7.26 21.53% 685,339 -7,372 -0.3
32.23
48.50
42.50
60 tháng
(2021-10-14) 		8.56 26.39% 1,159,332 -18,880 -0.8
29.95
48.50
42.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2020
20.19
 0 20.19 20.19 20.19 0 0 0
26/06/2020
20.19
 500 20.19 20.19 20.19 0 0 0
25/06/2020
20.19
 1,600 20.06 20.19 20.19 1,600 0 0.0
24/06/2020
20.06
 0 20.06 20.06 20.06 0 0 0
23/06/2020
20.06
 0 20.06 20.06 20.06 0 0 0
22/06/2020
20.06
 1,550 22.21 22.21 20.06 50 0 0.0
19/06/2020
22.21
 0 22.21 22.21 22.21 0 0 0
18/06/2020
22.21
 4,300 20.19 22.21 20.19 700 0 0.0
17/06/2020
20.19
 600 20.19 20.19 20.19 0 0 0
16/06/2020
20.19
 0 20.19 20.19 20.19 0 0 0
15/06/2020
20.19
 0 20.19 20.19 20.19 0 0 0
12/06/2020
20.19
 5,000 20.19 20.19 20.19 0 0 0
11/06/2020
20.19
 2,000 20.19 20.19 20.19 0 0 0
10/06/2020
20.19
 2,000 20.12 20.19 20.19 0 0 0
09/06/2020
20.12
 7,636 20.12 20.19 20.12 0 0 0
08/06/2020
20.12
 5,200 20.19 20.19 20.12 0 0 0
05/06/2020
20.19
 2,000 19.54 20.51 20.19 0 0 0
04/06/2020
19.54
 0 19.54 19.54 19.54 0 0 0
03/06/2020
19.54
 4,600 19.21 19.54 19.47 0 0 0
02/06/2020
19.21
 0 19.21 19.21 19.21 0 0 0
01/06/2020
19.21
 9,700 18.95 19.21 19.21 0 0 0
29/05/2020
18.95
 2,100 19.80 20.19 18.95 0 0 0
28/05/2020
19.80
 1,200 18.56 19.80 19.80 0 0 0
27/05/2020
18.56
 2,010 18.56 18.56 18.56 0 0 0
26/05/2020
18.56
 32,600 18.56 18.89 18.23 0 10,000 -0.3
25/05/2020
18.56
 7,500 20.19 20.19 18.56 0 0 0
22/05/2020
20.19
 4,900 18.56 20.19 19.54 0 0 0
21/05/2020
18.56
 0 18.56 18.56 18.56 0 0 0
20/05/2020
18.56
 20 18.56 18.56 18.56 0 0 0
19/05/2020
18.56
 305 18.56 18.62 18.56 0 0 0
18/05/2020
18.56
 110 19.73 19.73 18.56 0 0 0
15/05/2020
19.73
 0 19.73 19.73 19.73 0 0 0
14/05/2020
19.73
 0 19.73 19.73 19.73 0 0 0
13/05/2020
19.73
 20 19.73 19.73 19.73 0 0 0
12/05/2020
19.73
 700 18.89 19.73 19.34 0 0 0
11/05/2020
18.89
 1,505 19.54 19.54 18.89 0 0 0
08/05/2020: Cổ tức tiền mặt tỉ lệ: 8%
08/05/2020
19.54
 11,200 19.99 19.99 19.47 0 0 0
07/05/2020
19.99
 500 19.23 19.99 17.96 0 0 0
06/05/2020
19.23
 1,600 19.17 19.23 18.98 0 0 0
05/05/2020
19.17
 4,679 18.72 19.42 18.79 2 0 0
04/05/2020
18.72
 517 18.41 18.72 18.41 0 0 0
29/04/2020
18.41
 400 18.47 20.25 18.41 0 0 0
28/04/2020
18.47
 500 18.47 19.55 18.41 0 0 0
27/04/2020
18.47
 920 17.77 18.47 18.41 0 0 0
24/04/2020
17.77
 4,000 17.77 18.09 17.77 0 0 0
23/04/2020
17.77
 2,300 17.77 17.77 17.77 0 0 0
22/04/2020
17.77
 5,020 19.36 19.36 17.77 0 20 0.0
21/04/2020
19.36
 0 19.36 19.36 19.36 0 0 0
20/04/2020
19.36
 800 18.34 19.36 18.28 100 0 0.0
17/04/2020
18.34
 200 18.72 18.72 18.34 0 0 0
16/04/2020
18.72
 0 18.72 18.72 18.72 0 0 0
15/04/2020
18.72
 100 18.15 18.72 18.72 0 0 0
14/04/2020
18.15
 0 18.15 18.15 18.15 0 0 0
13/04/2020
18.15
 0 18.15 18.15 18.15 0 0 0
10/04/2020
18.15
 3,200 19.42 19.42 18.09 0 0 0
09/04/2020
19.42
 100 17.77 19.42 19.42 0 0 0
08/04/2020
17.77
 0 17.77 17.77 17.77 0 0 0
07/04/2020
17.77
 817 19.74 19.74 17.77 0 0 0
06/04/2020
19.74
 151 18.15 19.74 19.74 0 0 0
03/04/2020
18.15
 0 18.15 18.15 18.15 0 0 0
01/04/2020
18.15
 100 16.50 18.15 18.15 0 0 0
31/03/2020
16.50
 1,292 16.50 18.15 16.50 0 0 0
30/03/2020
16.50
 1,000 17.71 17.71 16.50 0 0 0
27/03/2020
17.71
 0 17.71 17.71 17.71 0 0 0
26/03/2020
17.71
 0 17.71 17.71 17.71 0 0 0
25/03/2020
17.71
 0 17.71 17.71 17.71 0 0 0
24/03/2020
17.71
 100 16.50 17.71 17.71 0 0 0
23/03/2020
16.50
 400 17.14 17.14 16.18 0 0 0
20/03/2020
17.14
 0 17.14 17.14 17.14 0 0 0
19/03/2020
17.14
 12 17.14 17.14 17.14 0 0 0
18/03/2020
17.14
 0 17.14 17.14 17.14 0 0 0
17/03/2020
17.14
 0 17.14 17.14 17.14 0 0 0
16/03/2020
17.14
 1,080 17.14 17.14 17.14 0 80 0.0
13/03/2020
17.14
 2,020 17.14 17.14 15.87 0 2,000 -0.1
12/03/2020
17.14
 900 19.04 19.04 17.14 0 0 0
11/03/2020
19.04
 1,100 19.04 19.04 19.04 0 0 0
10/03/2020
19.04
 0 19.04 19.04 19.04 0 0 0
09/03/2020
19.04
 100 19.87 19.87 19.04 0 0 0
06/03/2020
19.87
 2,100 19.87 19.87 19.67 0 0 0
05/03/2020
19.87
 500 19.67 19.87 19.87 0 0 0
04/03/2020
19.67
 1,100 19.42 19.67 19.36 600 0 0.0
03/03/2020
19.42
 600 19.36 19.42 19.42 0 0 0
02/03/2020
19.36
 200 19.99 19.99 19.04 0 0 0
28/02/2020
19.99
 1,000 19.99 19.99 19.67 0 0 0
27/02/2020
19.99
 0 19.99 19.99 19.99 0 0 0
26/02/2020
19.99
 0 19.99 19.99 19.99 0 0 0
25/02/2020
19.99
 0 19.99 19.99 19.99 0 0 0
24/02/2020
19.99
 0 19.99 19.99 19.99 0 0 0
21/02/2020
19.99
 100 19.67 19.99 19.99 0 0 0
20/02/2020
19.67
 200 19.67 21.52 19.67 0 0 0
19/02/2020
19.67
 100 19.67 19.67 19.67 0 0 0
18/02/2020
19.67
 1,100 19.67 19.67 19.42 0 0 0
17/02/2020
19.67
 200 21.26 21.26 19.67 0 0 0
14/02/2020
21.26
 0 21.26 21.26 21.26 0 0 0
13/02/2020
21.26
 0 21.26 21.26 21.26 0 0 0
12/02/2020
21.26
 0 21.26 21.26 21.26 0 0 0
11/02/2020
21.26
 200 21.26 21.26 21.26 0 0 0
10/02/2020
21.26
 300 19.36 21.26 19.10 0 0 0
07/02/2020
19.36
 300 19.36 19.36 19.36 0 0 0
06/02/2020
19.36
 0 19.36 19.36 19.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc