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
(2024-08-20) 		-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
(2024-06-21) 		0.29 0.61% 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
(2023-09-25) 		7.35 18.07% 316,600 -472 -0.0
37.85
50.62
48
24 tháng
(2022-09-30) 		7.28 17.89% 745,998 -19,372 -0.8
36.86
50.62
48
36 tháng
(2021-10-05) 		10.65 28.50% 978,182 -11,080 -0.5
35.25
50.62
48
60 tháng
(2019-10-16) 		25.86 116.84% 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)
13/09/2012
3.88
 6,300 3.88 3.88 3.86 0 0 0
12/09/2012
3.88
 0 3.88 3.88 3.88 0 0 0
11/09/2012
3.88
 200 3.88 3.88 3.88 0 0 0
10/09/2012
3.88
 0 3.88 3.88 3.88 0 0 0
07/09/2012
3.88
 1,000 3.88 3.88 3.88 0 0 0
06/09/2012
3.88
 4,500 3.86 3.91 3.86 1,000 0 0.0
05/09/2012
3.86
 1,000 3.86 3.86 3.86 1,000 0 0.0
04/09/2012
3.86
 2,400 3.86 3.86 3.86 1,000 0 0.0
31/08/2012
3.86
 1,000 3.86 3.86 3.86 1,000 0 0.0
30/08/2012
3.86
 4,800 3.79 3.86 3.83 0 0 0
29/08/2012
3.79
 1,900 3.86 3.86 3.79 1,000 0 0.0
28/08/2012
3.86
 2,000 3.84 3.86 3.86 0 0 0
27/08/2012
3.84
 8,000 3.79 3.91 3.83 0 0 0
24/08/2012
3.79
 1,500 3.86 3.86 3.77 1,000 0 0.0
23/08/2012
3.86
 3,700 3.91 3.91 3.86 3,700 0 0.1
22/08/2012
3.91
 2,000 3.88 3.91 3.79 1,000 0 0.0
21/08/2012
3.88
 16,400 3.89 3.91 3.88 11,000 0 0.3
20/08/2012: Cổ tức tiền mặt tỉ lệ: 15%
20/08/2012
3.89
 7,000 3.91 3.91 3.89 6,000 0 0.1
17/08/2012
3.91
 4,700 3.70 3.91 3.75 0 0 0
16/08/2012
3.70
 4,600 3.75 3.75 3.70 0 0 0
15/08/2012
3.75
 3,400 3.83 3.83 3.75 0 0 0
14/08/2012
3.83
 5,000 3.80 3.83 3.72 500 0 0.0
13/08/2012
3.80
 5,000 3.80 3.80 3.80 5,000 0 0.1
10/08/2012
3.80
 7,300 3.75 3.81 3.73 2,000 0 0.0
09/08/2012
3.75
 2,000 3.70 3.75 3.75 0 0 0
08/08/2012
3.70
 3,900 3.75 3.75 3.67 2,000 0 0.0
07/08/2012
3.75
 0 3.75 3.75 3.75 0 0 0
06/08/2012
3.75
 6,400 3.67 3.75 3.69 1,000 0 0.0
03/08/2012
3.67
 12,000 3.67 3.67 3.67 2,000 0 0.0
02/08/2012
3.67
 12,200 3.69 3.69 3.61 2,200 0 0.1
01/08/2012
3.69
 0 3.69 3.69 3.69 0 0 0
31/07/2012
3.69
 0 3.69 3.69 3.69 0 0 0
30/07/2012
3.69
 13,000 3.51 3.70 3.67 0 0 0
27/07/2012
3.51
 0 3.51 3.51 3.51 0 0 0
26/07/2012
3.51
 3,000 3.59 3.67 3.51 0 0 0
25/07/2012
3.59
 3,600 3.59 3.59 3.45 0 0 0
24/07/2012
3.59
 6,800 3.59 3.61 3.59 0 0 0
23/07/2012
3.59
 100 3.67 3.67 3.59 0 0 0
20/07/2012
3.67
 12,500 3.67 3.67 3.51 0 0 0
19/07/2012
3.67
 8,400 3.51 3.67 3.43 0 0 0
18/07/2012
3.51
 40,000 3.51 3.51 3.35 0 0 0
17/07/2012
3.51
 3,100 3.48 3.51 3.45 0 0 0
16/07/2012
3.48
 22,800 3.67 3.67 3.43 0 0 0
13/07/2012
3.67
 18,200 3.67 3.67 3.64 0 0 0
12/07/2012
3.67
 14,000 3.67 3.67 3.65 0 0 0
11/07/2012
3.67
 9,400 3.51 3.67 3.65 0 0 0
10/07/2012
3.51
 16,400 3.56 3.77 3.32 0 0 0
09/07/2012
3.56
 13,500 3.35 3.56 3.35 0 0 0
06/07/2012
3.35
 11,800 3.37 3.54 3.27 0 0 0
05/07/2012
3.37
 20,100 3.22 3.46 3.32 0 0 0
04/07/2012
3.22
 26,300 3.06 3.24 3.19 0 0 0
03/07/2012
3.06
 12,600 2.87 3.06 2.68 0 0 0
02/07/2012
2.87
 6,600 2.70 2.87 2.79 0 0 0
29/06/2012
2.70
 100 2.79 2.79 2.70 0 0 0
28/06/2012
2.79
 0 2.79 2.79 2.79 0 0 0
27/06/2012
2.79
 28,200 2.68 2.86 2.63 0 0 0
26/06/2012
2.68
 11,000 2.65 2.68 2.60 0 0 0
25/06/2012
2.65
 0 2.65 2.65 2.65 0 0 0
22/06/2012
2.65
 4,000 2.65 2.65 2.65 0 0 0
21/06/2012
2.65
 1,400 2.49 2.65 2.65 0 0 0
20/06/2012
2.49
 3,100 2.65 2.68 2.49 0 0 0
19/06/2012
2.65
 2,700 2.63 2.65 2.65 0 0 0
18/06/2012
2.63
 0 2.63 2.63 2.63 0 0 0
15/06/2012
2.63
 800 2.63 2.63 2.63 0 0 0
14/06/2012
2.63
 3,000 2.63 2.63 2.63 0 0 0
13/06/2012
2.63
 300 2.62 2.63 2.62 0 0 0
12/06/2012
2.62
 1,600 2.57 2.62 2.59 0 0 0
11/06/2012
2.57
 1,400 2.60 2.60 2.55 0 0 0
08/06/2012
2.60
 6,000 2.59 2.60 2.60 0 0 0
07/06/2012
2.59
 17,500 2.63 2.63 2.55 0 0 0
06/06/2012
2.63
 17,000 2.62 2.63 2.62 0 0 0
05/06/2012
2.62
 5,200 2.65 2.65 2.62 0 0 0
04/06/2012
2.65
 0 2.65 2.65 2.65 0 0 0
01/06/2012
2.65
 3,000 2.65 2.65 2.65 0 0 0
31/05/2012
2.65
 600 2.63 2.65 2.65 0 0 0
30/05/2012
2.63
 3,000 2.63 2.63 2.63 0 0 0
29/05/2012
2.63
 0 2.63 2.63 2.63 0 0 0
28/05/2012
2.63
 58,500 2.63 2.63 2.60 0 0 0
25/05/2012
2.63
 21,600 2.55 2.63 2.62 0 0 0
24/05/2012
2.55
 1,000 2.60 2.60 2.55 0 0 0
23/05/2012
2.60
 5,000 2.65 2.65 2.60 0 0 0
22/05/2012
2.65
 16,000 2.63 2.65 2.63 0 0 0
21/05/2012
2.63
 10,000 2.63 2.63 2.62 0 0 0
18/05/2012
2.63
 7,800 2.63 2.63 2.63 0 0 0
17/05/2012
2.63
 66,700 2.57 2.63 2.63 0 0 0
16/05/2012
2.57
 1,000 2.55 2.57 2.57 0 0 0
15/05/2012
2.55
 6,300 2.67 2.67 2.55 0 0 0
14/05/2012
2.67
 0 2.67 2.67 2.67 0 0 0
11/05/2012
2.67
 0 2.67 2.67 2.67 0 0 0
10/05/2012
2.67
 268,600 2.63 2.67 2.63 0 0 0
09/05/2012
2.63
 22,000 2.73 2.73 2.63 0 0 0
08/05/2012
2.73
 0 2.73 2.73 2.73 0 0 0
07/05/2012
2.73
 20,500 2.55 2.73 2.73 0 0 0
04/05/2012
2.55
 0 2.55 2.55 2.55 0 0 0
03/05/2012
2.55
 3,500 2.63 2.63 2.55 0 0 0
02/05/2012
2.63
 2,400 2.55 2.63 2.55 0 0 0
27/04/2012
2.55
 500 2.43 2.55 2.55 0 0 0
26/04/2012
2.43
 100 2.55 2.55 2.43 0 0 0
25/04/2012
2.55
 0 2.55 2.55 2.55 0 0 0
24/04/2012
2.55
 0 2.55 2.55 2.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |