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)
29/11/2017
18.29
 7,104 17.91 18.48 17.80 0 0 0
28/11/2017
17.91
 0 17.91 17.91 17.91 0 0 0
27/11/2017
17.91
 7,344 17.72 17.91 17.87 0 0 0
24/11/2017
17.72
 1,200 17.95 17.95 17.64 0 0 0
23/11/2017
17.95
 2,600 18.29 18.29 17.95 500 0 0.0
22/11/2017
18.29
 2,200 18.25 18.29 18.25 0 0 0
21/11/2017
18.25
 100 18.33 18.33 18.25 0 0 0
20/11/2017
18.33
 100 18.25 18.33 18.33 0 0 0
17/11/2017
18.25
 1,100 18.29 18.33 18.25 0 0 0
16/11/2017
18.29
 1,800 18.21 18.29 18.29 0 0 0
15/11/2017
18.21
 3,044 18.10 18.21 18.10 0 0 0
14/11/2017
18.10
 620 17.72 18.10 17.91 0 0 0
13/11/2017
17.72
 2,700 17.15 17.91 17.53 0 0 0
10/11/2017
17.15
 6,600 17.45 17.45 17.15 0 0 0
09/11/2017
17.45
 1,100 17.53 17.53 16.80 0 0 0
08/11/2017
17.53
 0 17.53 17.53 17.53 0 0 0
07/11/2017
17.53
 100 17.15 17.53 17.53 0 0 0
06/11/2017
17.15
 100 17.15 17.15 17.15 0 0 0
03/11/2017
17.15
 3,100 17.15 17.15 17.15 0 0 0
02/11/2017
17.15
 22,000 17.15 17.15 17.15 0 0 0
01/11/2017
17.15
 0 17.15 17.15 17.15 0 0 0
31/10/2017
17.15
 11,200 17.15 17.19 17.15 0 0 0
30/10/2017
17.15
 9,700 17.72 17.72 17.15 0 0 0
27/10/2017
17.72
 2,400 17.15 17.72 16.96 400 0 0.0
26/10/2017
17.15
 6,300 17.34 17.34 17.15 0 3,000 -0.1
25/10/2017
17.34
 900 17.15 17.34 17.15 0 500 -0.0
24/10/2017
17.15
 71,500 18.10 18.10 17.15 0 0 0
23/10/2017
18.10
 2,200 18.60 18.60 18.10 0 0 0
20/10/2017
18.60
 3,500 18.67 18.67 17.61 0 0 0
19/10/2017
18.67
 11,500 17.95 18.67 17.95 0 0 0
18/10/2017
17.95
 59,300 17.91 18.10 17.87 0 0 0
17/10/2017
17.91
 100 17.61 17.91 17.91 0 0 0
16/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
16/10/2017
17.61
 400 18.90 18.90 17.61 0 0 0
13/10/2017
18.90
 0 18.90 18.90 18.90 0 0 0
12/10/2017
18.90
 26,000 17.18 18.90 17.18 0 0 0
11/10/2017
17.18
 1,100 17.93 17.93 17.18 0 0 0
10/10/2017
17.93
 0 17.93 17.93 17.93 0 0 0
09/10/2017
17.93
 0 17.93 17.93 17.93 0 0 0
06/10/2017
17.93
 3,824 16.85 18.12 16.85 1,000 0 0.0
05/10/2017
16.85
 36 16.85 16.85 16.85 0 0 0
04/10/2017
16.85
 600 17.37 17.37 16.81 0 0 0
03/10/2017
17.37
 100 17.74 17.74 17.37 100 0 0.0
02/10/2017
17.74
 700 17.33 17.74 17.33 600 0 0.0
29/09/2017
17.33
 20,500 16.25 17.33 16.25 0 0 0
28/09/2017
16.25
 1,500 16.62 16.62 16.25 0 0 0
27/09/2017
16.62
 100 17.18 17.18 16.62 0 0 0
26/09/2017
17.18
 3,700 15.69 17.18 15.65 0 0 0
25/09/2017
15.69
 4,700 15.24 15.69 15.28 0 0 0
22/09/2017
15.24
 1,500 15.61 15.61 15.24 0 0 0
21/09/2017
15.61
 0 15.61 15.61 15.61 0 0 0
20/09/2017
15.61
 2,200 15.65 15.65 15.31 0 0 0
19/09/2017
15.65
 400 15.13 15.65 15.39 0 0 0
18/09/2017
15.13
 18,300 15.88 15.88 14.94 0 0 0
15/09/2017
15.88
 108 15.88 15.88 15.88 0 0 0
14/09/2017
15.88
 18,000 15.17 15.88 15.09 2,000 0 0.1
13/09/2017
15.17
 200 15.69 15.69 15.13 0 0 0
12/09/2017
15.69
 25,920 15.28 15.88 15.28 700 0 0.0
11/09/2017
15.28
 1,237,780 13.90 15.28 13.90 300 0 0.0
08/09/2017
13.90
 48,500 13.97 14.19 13.90 400 0 0.0
07/09/2017: Cổ tức tiền mặt tỉ lệ: 15%
07/09/2017
13.97
 11,100 14.38 14.42 13.97 0 0 0
06/09/2017
14.38
 7,600 14.13 14.38 14.02 0 0 0
05/09/2017
14.13
 12,600 15.10 15.10 14.09 0 0 0
01/09/2017
15.10
 7,000 14.60 15.10 14.60 0 2,600 -0.1
31/08/2017
14.60
 1,600 14.74 15.10 14.60 0 0 0
30/08/2017
14.74
 31,300 14.74 14.74 14.38 0 0 0
29/08/2017
14.74
 5,300 15.10 15.75 14.74 100 0 0.0
28/08/2017
15.10
 2,400 15.06 15.78 14.45 0 0 0
25/08/2017
15.06
 6,800 14.38 15.10 14.38 0 1,800 -0.1
24/08/2017
14.38
 7,200 14.31 14.38 14.06 0 0 0
23/08/2017
14.31
 16,100 14.35 14.35 14.02 0 0 0
22/08/2017
14.35
 12,200 14.02 14.38 14.02 0 0 0
21/08/2017
14.02
 5,500 14.24 14.24 14.02 0 0 0
18/08/2017
14.24
 2,052,400 12.94 14.24 12.94 0 0 0
17/08/2017
12.94
 139,792 14.20 14.20 12.94 0 0 0
16/08/2017
14.20
 52,200 14.49 14.63 14.20 0 0 0
15/08/2017
14.49
 16,500 14.49 14.63 14.49 0 0 0
14/08/2017
14.49
 10,700 14.52 14.60 14.42 0 0 0
11/08/2017
14.52
 9,300 14.42 14.67 14.49 0 0 0
10/08/2017
14.42
 40,510 14.42 14.60 14.38 200 0 0.0
09/08/2017
14.42
 1,100 14.45 14.88 14.42 0 0 0
08/08/2017
14.45
 52,400 14.85 14.99 14.38 0 0 0
07/08/2017
14.85
 16,000 14.92 15.10 14.85 0 0 0
04/08/2017
14.92
 600 14.99 14.99 14.92 0 0 0
03/08/2017
14.99
 1,300 14.92 15.03 14.49 0 0 0
02/08/2017
14.92
 3,000 14.38 14.92 14.74 0 0 0
01/08/2017
14.38
 27,736 15.10 15.82 14.38 0 0 0
31/07/2017
15.10
 28,200 14.38 15.10 14.02 100 0 0.0
28/07/2017
14.38
 2,800 14.38 14.74 14.38 0 0 0
27/07/2017
14.38
 16,910 14.92 14.92 14.02 0 0 0
26/07/2017
14.92
 2,810 15.10 15.10 14.63 0 0 0
25/07/2017
15.10
 2,300 14.56 15.10 14.74 0 0 0
24/07/2017
14.56
 0 14.56 14.56 14.56 0 0 0
21/07/2017
14.56
 0 14.56 14.56 14.56 0 0 0
20/07/2017
14.56
 10,110 14.74 14.74 14.38 0 0 0
19/07/2017
14.74
 2,000 14.20 14.74 14.38 0 0 0
18/07/2017
14.20
 540 14.38 14.38 13.99 0 0 0
17/07/2017
14.38
 2,200 14.67 14.74 14.38 0 0 0
14/07/2017
14.67
 4,176 13.91 14.67 13.99 0 0 0
13/07/2017
13.91
 2,900 13.88 14.74 13.91 0 0 0
12/07/2017
13.88
 2,600 14.56 14.56 13.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |