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)
25/06/2010
2.10
 224,200 1.97 2.10 2.00 0 100 -0.0
24/06/2010
1.97
 101,400 1.86 1.97 1.97 0 100 -0.0
23/06/2010
1.86
 101,700 1.73 1.86 1.74 0 0 0
22/06/2010
1.73
 3,500 1.76 1.76 1.73 0 0 0
21/06/2010
1.76
 19,800 1.73 1.77 1.71 0 0 0
18/06/2010
1.73
 9,500 1.69 1.73 1.65 0 0 0
17/06/2010
1.69
 6,500 1.79 1.79 1.69 0 0 0
16/06/2010
1.79
 100 1.73 1.79 1.79 0 0 0
15/06/2010
1.73
 7,500 1.73 1.73 1.73 0 0 0
14/06/2010
1.73
 0 1.73 1.73 1.73 0 0 0
11/06/2010
1.73
 0 1.73 1.73 1.73 0 0 0
10/06/2010
1.73
 7,100 1.73 1.73 1.73 0 0 0
09/06/2010
1.73
 6,500 1.73 1.73 1.73 0 0 0
08/06/2010
1.73
 3,000 1.73 1.73 1.73 0 0 0
07/06/2010
1.73
 0 1.73 1.73 1.73 0 0 0
04/06/2010
1.73
 4,300 1.73 1.73 1.73 0 0 0
03/06/2010
1.73
 11,500 1.73 1.74 1.73 0 0 0
02/06/2010
1.73
 5,800 1.73 1.76 1.73 0 0 0
01/06/2010
1.73
 14,700 1.73 1.73 1.71 0 0 0
31/05/2010
1.73
 17,000 1.76 1.79 1.73 0 0 0
28/05/2010
1.76
 1,100 1.79 1.85 1.73 0 0 0
27/05/2010
1.79
 21,700 1.77 1.80 1.73 0 0 0
26/05/2010
1.77
 9,400 1.88 1.88 1.76 0 0 0
25/05/2010
1.88
 100 1.78 1.88 1.88 0 0 0
24/05/2010
1.78
 3,500 1.73 1.78 1.76 0 0 0
21/05/2010
1.73
 27,700 1.78 1.78 1.73 0 0 0
20/05/2010
1.78
 24,700 1.77 1.78 1.73 0 7,100 -0.1
19/05/2010
1.77
 13,700 1.79 1.79 1.73 0 0 0
18/05/2010
1.79
 11,300 1.77 1.79 1.78 0 0 0
17/05/2010
1.77
 1,500 1.80 1.80 1.76 0 0 0
14/05/2010
1.80
 1,700 1.81 1.81 1.79 0 0 0
13/05/2010
1.81
 16,000 1.78 1.82 1.80 0 0 0
12/05/2010
1.78
 32,900 1.87 1.88 1.77 0 0 0
11/05/2010
1.87
 229,500 1.94 2.02 1.85 0 0 0
10/05/2010
1.94
 4,200 1.99 1.99 1.85 0 0 0
07/05/2010
1.99
 965,900 2.00 2.03 1.92 0 0 0
06/05/2010
2.00
 84,800 1.87 2.00 1.85 0 0 0
05/05/2010
1.87
 12,000 1.92 1.96 1.85 0 0 0
04/05/2010
1.92
 18,800 1.81 1.94 1.85 0 0 0
29/04/2010
1.81
 2,100 1.82 1.82 1.81 0 0 0
28/04/2010
1.82
 6,600 1.76 1.85 1.80 0 0 0
27/04/2010
1.76
 1,100 1.77 1.77 1.73 0 0 0
26/04/2010
1.77
 100 1.80 1.80 1.77 0 0 0
22/04/2010
1.80
 9,000 1.80 1.88 1.80 0 0 0
21/04/2010
1.80
 9,400 1.81 1.81 1.80 0 0 0
20/04/2010
1.81
 9,700 1.77 1.84 1.78 0 0 0
19/04/2010
1.77
 16,800 1.73 1.78 1.76 0 0 0
16/04/2010
1.73
 1,200 1.82 1.82 1.73 0 0 0
15/04/2010
1.82
 50,600 1.74 1.82 1.80 0 0 0
14/04/2010
1.74
 700 1.76 1.76 1.74 0 0 0
13/04/2010
1.76
 1,300 1.78 1.78 1.73 0 0 0
12/04/2010
1.78
 6,200 1.73 1.78 1.73 0 0 0
09/04/2010
1.73
 900 1.73 1.73 1.73 0 0 0
08/04/2010
1.73
 8,400 1.73 1.73 1.71 0 0 0
07/04/2010
1.73
 2,700 1.73 1.73 1.73 0 0 0
06/04/2010
1.73
 8,800 1.84 1.89 1.73 0 200 -0.0
05/04/2010
1.84
 100 1.73 1.84 1.84 0 0 0
02/04/2010
1.73
 9,100 1.73 1.84 1.73 0 0 0
01/04/2010
1.73
 3,300 1.70 1.76 1.73 0 0 0
31/03/2010
1.70
 600 1.71 1.82 1.70 0 0 0
30/03/2010
1.71
 700 1.81 1.81 1.69 0 0 0
29/03/2010
1.81
 12,500 1.79 1.81 1.80 0 0 0
26/03/2010
1.79
 800 1.79 1.80 1.79 0 0 0
25/03/2010
1.79
 6,500 1.80 1.80 1.79 0 0 0
24/03/2010
1.80
 1,200 1.85 1.85 1.80 0 0 0
23/03/2010
1.85
 1,100 1.81 1.85 1.85 0 0 0
22/03/2010
1.81
 13,600 1.80 1.81 1.80 0 0 0
19/03/2010
1.80
 9,800 1.80 1.80 1.80 0 0 0
18/03/2010
1.80
 0 1.79 1.80 1.80 0 0 0
17/03/2010
1.79
 11,200 1.77 1.85 1.77 0 0 0
16/03/2010
1.77
 200 1.80 1.80 1.77 0 0 0
15/03/2010
1.80
 1,900 1.85 1.85 1.80 0 0 0
12/03/2010
1.85
 2,700 1.87 1.87 1.79 0 0 0
11/03/2010
1.87
 200 1.81 1.87 1.78 0 0 0
10/03/2010
1.81
 0 1.82 1.81 1.81 0 0 0
09/03/2010
1.82
 5,700 1.79 1.84 1.79 0 0 0
08/03/2010
1.79
 2,400 1.85 1.85 1.79 0 0 0
05/03/2010
1.85
 1,000 1.85 1.85 1.85 0 0 0
04/03/2010
1.85
 500 1.89 1.89 1.85 0 0 0
03/03/2010
1.89
 600 1.82 1.89 1.82 0 0 0
02/03/2010
1.82
 3,100 1.82 1.82 1.82 0 0 0
01/03/2010
1.82
 4,100 1.93 1.93 1.81 0 0 0
26/02/2010
1.93
 4,600 1.94 1.94 1.85 0 0 0
25/02/2010
1.94
 100 1.91 1.94 1.94 0 0 0
24/02/2010
1.91
 0 1.91 1.91 1.91 0 0 0
23/02/2010: Cổ tức tiền mặt tỉ lệ: 6.25%
23/02/2010
1.91
 0 1.87 1.91 1.91 0 0 0
22/02/2010
1.87
 9,800 1.92 2.01 1.87 0 0 0
12/02/2010
1.92
 0 1.92 1.92 1.92 0 0 0
11/02/2010
1.92
 200 1.80 1.92 1.92 0 0 0
10/02/2010
1.80
 100 1.72 1.80 1.80 0 0 0
09/02/2010
1.72
 0 1.72 1.72 1.72 0 0 0
08/02/2010
1.72
 2,100 1.72 1.73 1.72 0 0 0
05/02/2010
1.72
 4,500 1.76 1.76 1.72 0 0 0
04/02/2010
1.76
 1,000 1.76 1.76 1.76 0 0 0
03/02/2010
1.76
 1,000 1.85 1.85 1.76 0 0 0
02/02/2010
1.85
 34,400 1.73 1.85 1.78 0 0 0
01/02/2010
1.73
 2,200 1.62 1.73 1.73 0 0 0
29/01/2010
1.62
 1,200 1.72 1.72 1.61 0 0 0
28/01/2010
1.72
 0 1.72 1.72 1.72 0 0 0
27/01/2010
1.72
 1,700 1.76 1.76 1.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |