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

48
1
(2.13%)
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)
19/04/2010
1.80
 16,800 1.77 1.82 1.79 0 0 0
16/04/2010
1.77
 1,200 1.86 1.86 1.77 0 0 0
15/04/2010
1.86
 50,600 1.78 1.86 1.84 0 0 0
14/04/2010
1.78
 700 1.79 1.79 1.78 0 0 0
13/04/2010
1.79
 1,300 1.82 1.82 1.77 0 0 0
12/04/2010
1.82
 6,200 1.77 1.82 1.77 0 0 0
09/04/2010
1.77
 900 1.77 1.77 1.77 0 0 0
08/04/2010
1.77
 8,400 1.77 1.77 1.75 0 0 0
07/04/2010
1.77
 2,700 1.77 1.77 1.77 0 0 0
06/04/2010
1.77
 8,800 1.88 1.93 1.77 0 200 -0.0
05/04/2010
1.88
 100 1.77 1.88 1.88 0 0 0
02/04/2010
1.77
 9,100 1.77 1.88 1.77 0 0 0
01/04/2010
1.77
 3,300 1.73 1.79 1.77 0 0 0
31/03/2010
1.73
 600 1.75 1.86 1.73 0 0 0
30/03/2010
1.75
 700 1.85 1.85 1.72 0 0 0
29/03/2010
1.85
 12,500 1.83 1.85 1.84 0 0 0
26/03/2010
1.83
 800 1.83 1.84 1.83 0 0 0
25/03/2010
1.83
 6,500 1.84 1.84 1.83 0 0 0
24/03/2010
1.84
 1,200 1.89 1.89 1.84 0 0 0
23/03/2010
1.89
 1,100 1.85 1.89 1.89 0 0 0
22/03/2010
1.85
 13,600 1.84 1.85 1.84 0 0 0
19/03/2010
1.84
 9,800 1.84 1.84 1.84 0 0 0
18/03/2010
1.84
 0 1.83 1.84 1.84 0 0 0
17/03/2010
1.83
 11,200 1.80 1.89 1.80 0 0 0
16/03/2010
1.80
 200 1.84 1.84 1.80 0 0 0
15/03/2010
1.84
 1,900 1.89 1.89 1.84 0 0 0
12/03/2010
1.89
 2,700 1.91 1.91 1.83 0 0 0
11/03/2010
1.91
 200 1.85 1.91 1.82 0 0 0
10/03/2010
1.85
 0 1.86 1.85 1.85 0 0 0
09/03/2010
1.86
 5,700 1.83 1.88 1.83 0 0 0
08/03/2010
1.83
 2,400 1.89 1.89 1.83 0 0 0
05/03/2010
1.89
 1,000 1.89 1.89 1.89 0 0 0
04/03/2010
1.89
 500 1.93 1.93 1.89 0 0 0
03/03/2010
1.93
 600 1.86 1.93 1.86 0 0 0
02/03/2010
1.86
 3,100 1.86 1.86 1.86 0 0 0
01/03/2010
1.86
 4,100 1.97 1.97 1.85 0 0 0
26/02/2010
1.97
 4,600 1.98 1.98 1.89 0 0 0
25/02/2010
1.98
 100 1.95 1.98 1.98 0 0 0
24/02/2010
1.95
 0 1.95 1.95 1.95 0 0 0
23/02/2010: Cổ tức tiền mặt tỉ lệ: 6.25%
23/02/2010
1.95
 0 1.91 1.95 1.95 0 0 0
22/02/2010
1.91
 9,800 1.96 2.06 1.91 0 0 0
12/02/2010
1.96
 0 1.96 1.96 1.96 0 0 0
11/02/2010
1.96
 200 1.84 1.96 1.96 0 0 0
10/02/2010
1.84
 100 1.76 1.84 1.84 0 0 0
09/02/2010
1.76
 0 1.76 1.76 1.76 0 0 0
08/02/2010
1.76
 2,100 1.76 1.77 1.76 0 0 0
05/02/2010
1.76
 4,500 1.79 1.79 1.76 0 0 0
04/02/2010
1.79
 1,000 1.79 1.79 1.79 0 0 0
03/02/2010
1.79
 1,000 1.89 1.89 1.79 0 0 0
02/02/2010
1.89
 34,400 1.77 1.89 1.82 0 0 0
01/02/2010
1.77
 2,200 1.66 1.77 1.77 0 0 0
29/01/2010
1.66
 1,200 1.76 1.76 1.65 0 0 0
28/01/2010
1.76
 0 1.76 1.76 1.76 0 0 0
27/01/2010
1.76
 1,700 1.79 1.79 1.76 0 0 0
26/01/2010
1.79
 3,100 1.70 1.82 1.79 0 0 0
25/01/2010
1.70
 2,000 1.76 1.76 1.70 0 0 0
22/01/2010
1.76
 11,600 1.73 1.76 1.69 0 0 0
21/01/2010
1.73
 10,300 1.70 1.73 1.65 0 0 0
20/01/2010
1.70
 6,900 1.76 1.87 1.70 0 0 0
19/01/2010
1.76
 2,400 1.79 1.82 1.76 0 0 0
18/01/2010
1.79
 2,000 1.92 1.92 1.79 0 0 0
15/01/2010
1.92
 1,600 1.84 1.92 1.92 0 0 0
14/01/2010
1.84
 4,000 1.77 1.84 1.84 0 0 0
13/01/2010
1.77
 4,300 1.84 1.84 1.75 0 0 0
12/01/2010
1.84
 3,100 1.93 1.93 1.84 0 0 0
11/01/2010
1.93
 6,000 1.83 1.98 1.83 0 0 0
08/01/2010
1.83
 100 1.89 2.02 1.83 0 0 0
07/01/2010
1.89
 7,900 2.01 2.01 1.83 0 0 0
06/01/2010
2.01
 5,300 1.93 2.01 1.93 0 0 0
05/01/2010
1.93
 10,700 2.04 2.10 1.93 0 0 0
04/01/2010
2.04
 31,300 2.01 2.13 2.01 0 0 0
31/12/2009
2.01
 39,100 1.98 2.04 1.83 0 0 0
30/12/2009
1.98
 31,000 1.87 1.99 1.92 0 0 0
29/12/2009
1.87
 7,500 1.93 1.93 1.87 0 0 0
28/12/2009
1.93
 5,000 1.93 1.93 1.93 0 0 0
25/12/2009
1.93
 15,900 1.93 2.04 1.93 0 0 0
24/12/2009
1.93
 22,100 1.82 1.93 1.82 0 0 0
23/12/2009
1.82
 13,900 1.93 1.93 1.81 0 0 0
22/12/2009
1.93
 5,100 1.93 1.93 1.93 0 0 0
21/12/2009
1.93
 21,700 1.82 1.93 1.93 0 0 0
18/12/2009
1.82
 25,700 1.82 1.87 1.82 0 0 0
17/12/2009
1.82
 32,300 1.79 1.90 1.76 0 0 0
16/12/2009
1.79
 26,300 1.82 1.96 1.79 0 0 0
15/12/2009
1.82
 8,000 1.77 1.89 1.82 0 0 0
14/12/2009
1.77
 3,100 1.67 1.77 1.77 0 0 0
11/12/2009
1.67
 62,700 1.68 1.71 1.65 0 0 0
10/12/2009
1.68
 14,000 1.76 1.77 1.68 0 0 0
09/12/2009
1.76
 25,700 1.85 1.85 1.76 0 0 0
08/12/2009
1.85
 12,500 1.93 1.93 1.85 0 0 0
07/12/2009
1.93
 700 1.93 1.93 1.91 0 0 0
04/12/2009
1.93
 21,100 1.93 1.95 1.91 0 0 0
03/12/2009
1.93
 900 1.85 1.99 1.93 0 0 0
02/12/2009
1.85
 6,800 1.95 1.95 1.84 0 0 0
01/12/2009
1.95
 31,900 1.83 1.95 1.93 0 0 0
30/11/2009
1.83
 23,700 1.78 1.83 1.82 0 0 0
27/11/2009
1.78
 26,600 1.71 1.83 1.65 0 0 0
26/11/2009
1.71
 161,900 1.87 1.87 1.71 0 0 0
25/11/2009
1.87
 40,900 1.91 1.91 1.78 0 0 0
24/11/2009
1.91
 13,200 1.91 1.93 1.87 0 0 0
23/11/2009
1.91
 5,900 1.99 2.12 1.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |