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

40
3.60
(9.89%)
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
(2026-09-04) 		-1.40 -3.12% 3,600 0 0
36.40
44.80
36.40
2 tháng
(2026-08-05) 		1.34 3.18% 7,800 0 0
36.40
44.80
36.40
3 tháng
(2026-07-06) 		2.49 6.08% 15,000 0 0
36.31
44.80
36.40
6 tháng
(2026-04-07) 		-0.88 -1.99% 62,700 -3,200 -0.1
36.31
46.47
36.40
12 tháng
(2025-10-09) 		-1.94 -4.27% 132,400 -3,200 -0.1
36.31
48.33
36.40
24 tháng
(2024-10-14) 		1.78 4.28% 323,808 -6,900 -0.3
35.57
48.42
36.40
36 tháng
(2023-10-20) 		10.85 33.35% 671,249 -7,322 -0.3
32.23
48.42
36.40
60 tháng
(2021-11-01) 		11.32 35.27% 1,134,384 -19,980 -0.8
30.28
48.42
36.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2018
15.24
 639 14.86 15.24 14.86 0 0 0
29/05/2018
16.21
 1,800 14.59 16.21 14.59 0 0 0
28/05/2018
15.10
 1,100 15.10 15.10 15.10 0 0 0
25/05/2018
16.07
 10,300 16.59 16.59 16.07 0 0 0
24/05/2018
16.31
 100 16.31 16.31 16.31 0 0 0
23/05/2018
15.90
 3,200 16.52 16.59 15.90 0 200 0.0
22/05/2018
15.83
 100 15.83 15.83 15.83 0 0 0
21/05/2018
16.76
 2,900 16.38 16.76 16.38 0 0 0
18/05/2018
16.11
 200 16.21 16.21 16.11 0 0 0
17/05/2018
15.07
 100 15.07 15.07 15.07 0 0 0
16/05/2018
16.52
 0 16.52 16.52 16.52 0 0 0
15/05/2018
16.52
 0 16.52 16.52 16.52 0 0 0
14/05/2018
16.52
 0 16.52 16.52 16.52 0 0 0
11/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
11/05/2018
16.52
 1,500 15.93 16.52 15.90 0 0 0
10/05/2018
16.07
 818 16.88 17.08 16.07 0 0 0
09/05/2018
15.90
 1,300 15.90 15.90 15.90 0 0 0
08/05/2018
15.60
 2,800 15.64 15.64 15.60 0 0 0
07/05/2018
15.50
 1,928 15.67 15.67 15.50 0 0 0
04/05/2018
16.91
 100 16.91 16.91 16.91 0 0 0
03/05/2018
17.08
 0 17.08 17.08 17.08 0 0 0
02/05/2018
17.08
 2,300 16.54 17.08 15.74 0 0 0
27/04/2018
15.74
 100 15.74 15.74 15.74 100 0 0.0
26/04/2018
15.74
 1,000 15.77 15.77 15.74 0 0 0
24/04/2018
15.97
 0 15.97 15.97 15.97 0 0 0
23/04/2018
15.97
 2,400 16.07 16.61 15.94 0 0 0
20/04/2018
16.51
 1,100 16.07 16.51 16.07 0 0 0
19/04/2018
16.54
 300 16.41 16.54 16.41 0 0 0
18/04/2018
16.41
 300 16.74 16.74 16.41 0 0 0
17/04/2018
16.41
 9,900 16.41 16.44 16.41 0 0 0
16/04/2018
16.41
 0 16.41 16.41 16.41 0 0 0
13/04/2018
16.41
 7,100 16.24 16.41 16.24 0 0 0
12/04/2018
16.37
 100 16.37 16.37 16.37 0 0 0
11/04/2018
16.24
 3,600 16.07 16.24 15.13 0 0 0
10/04/2018
16.07
 100 16.07 16.07 16.07 0 0 0
09/04/2018
16.07
 4,700 16.07 17.21 16.07 0 0 0
06/04/2018
17.21
 100 17.21 17.21 17.21 0 0 0
05/04/2018
16.44
 0 16.44 16.44 16.44 0 0 0
04/04/2018
16.44
 3,500 17.08 17.34 16.44 0 0 0
03/04/2018
16.41
 5,000 16.44 16.44 16.41 0 0 0
02/04/2018
17.34
 9,210 16.27 17.34 16.27 0 0 0
30/03/2018
17.38
 0 17.38 17.38 17.38 0 0 0
29/03/2018
17.38
 0 17.38 17.38 17.38 0 0 0
28/03/2018
17.38
 0 17.38 17.38 17.38 0 0 0
27/03/2018
17.38
 0 17.38 17.38 17.38 0 0 0
26/03/2018
17.38
 1,700 17.58 17.75 16.24 200 0 0.0
23/03/2018
16.27
 500 16.27 16.27 16.27 0 0 0
22/03/2018
18.05
 500 15.10 18.05 15.10 0 0 0
21/03/2018
16.74
 0 16.74 16.74 16.74 0 0 0
20/03/2018
16.74
 100 16.74 16.74 16.74 0 0 0
19/03/2018
17.24
 0 17.24 17.24 17.24 0 0 0
16/03/2018
17.24
 2,000 17.24 17.24 17.24 0 0 0
15/03/2018
16.74
 0 16.74 16.74 16.74 0 0 0
14/03/2018
16.74
 0 16.74 16.74 16.74 0 0 0
13/03/2018
16.74
 0 16.74 16.74 16.74 0 0 0
12/03/2018
16.74
 300 16.74 16.74 16.74 0 0 0
09/03/2018
17.41
 0 17.41 17.41 17.41 0 0 0
08/03/2018
17.41
 0 17.41 17.41 17.41 0 0 0
07/03/2018
17.41
 1,000 17.34 17.41 17.34 0 0 0
06/03/2018
16.74
 0 16.74 16.74 16.74 0 0 0
05/03/2018
16.74
 900 17.08 17.08 16.74 0 0 0
02/03/2018
17.24
 1,500 17.41 17.41 17.11 200 300 0.0
01/03/2018
17.41
 0 17.41 17.41 17.41 0 0 0
28/02/2018
17.41
 0 17.41 17.41 17.41 0 0 0
27/02/2018
17.41
 400 17.44 17.44 17.41 200 0 0.0
26/02/2018
18.42
 100 18.42 18.42 18.42 0 0 0
23/02/2018
16.78
 4,200 16.78 16.78 16.78 200 0 0.0
22/02/2018
17.41
 1,200 17.44 17.44 17.41 1,200 0 0.1
21/02/2018
18.42
 100 18.42 18.42 18.42 0 0 0
13/02/2018
17.75
 100 17.75 17.75 17.75 100 0 0.0
12/02/2018
16.34
 2,200 16.34 16.34 16.34 2,200 0 0.1
09/02/2018
16.34
 0 16.34 16.34 16.34 0 0 0
08/02/2018
16.34
 0 16.34 16.34 16.34 0 0 0
07/02/2018
16.34
 100 16.34 16.34 16.34 0 0 0
06/02/2018
15.07
 15,200 15.07 15.07 15.07 0 0 0
05/02/2018
15.07
 0 15.07 15.07 15.07 0 0 0
02/02/2018
15.07
 22,100 15.07 15.07 15.07 0 0 0
01/02/2018
14.80
 0 14.80 14.80 14.80 0 0 0
31/01/2018
14.80
 2,700 15.90 15.90 14.80 0 0 0
30/01/2018
16.21
 0 16.21 16.21 16.21 0 0 0
29/01/2018
16.21
 100 16.21 16.21 16.21 0 0 0
26/01/2018
15.90
 100 15.90 15.90 15.90 0 0 0
25/01/2018
15.37
 20 15.37 15.37 15.37 0 0 0
24/01/2018
15.37
 1,100 17.08 17.08 15.37 0 0 0
23/01/2018
17.08
 500 16.74 17.08 17.04 0 0 0
22/01/2018
16.74
 0 16.74 16.74 16.74 0 0 0
19/01/2018
16.74
 0 16.74 16.74 16.74 0 0 0
18/01/2018
16.74
 600 16.74 16.74 16.74 600 0 0.0
17/01/2018
15.64
 0 15.64 15.64 15.64 0 0 0
16/01/2018
15.64
 3,600 16.74 16.74 15.64 600 0 0.0
15/01/2018
15.47
 3,820 16.74 16.74 15.47 0 0 0
12/01/2018
16.88
 100 16.88 16.88 16.88 0 0 0
11/01/2018
16.91
 300 16.91 16.91 16.91 0 0 0
10/01/2018
16.07
 100 16.07 16.07 16.07 0 0 0
09/01/2018
17.41
 200 15.67 17.41 15.67 0 0 0
08/01/2018
17.41
 0 17.41 17.41 17.41 0 0 0
05/01/2018
17.41
 0 17.41 17.41 17.41 0 0 0
04/01/2018
17.41
 5,000 17.08 17.41 17.08 0 0 0
03/01/2018
17.41
 0 17.41 17.41 17.41 0 0 0
02/01/2018
17.41
 100 17.41 17.41 17.41 0 0 0
29/12/2017
16.71
 2,800 15.07 16.71 15.07 900 0 0.0

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