CTCP Đầu tư - Thương mại - Dịch vụ Điện Lực (ein)

2.70
0.10
(3.85%)
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
(2025-11-05) 		0 0% 104,100 0 0
2.50
2.90
2.70
2 tháng
(2025-10-06) 		-0.60 -18.18% 214,800 0 0
2.50
3.40
2.70
3 tháng
(2025-09-08) 		-0.60 -18.18% 396,600 0 0
2.50
3.50
2.70
6 tháng
(2025-06-09) 		0.40 17.39% 2,802,600 0 0
2.10
3.90
2.70
12 tháng
(2024-12-10) 		0.20 8% 4,893,099 0 0
1.70
3.90
2.70
24 tháng
(2023-12-18) 		-1 -27.03% 12,091,718 0 0
1.70
4.40
2.70
36 tháng
(2022-12-21) 		-0.20 -6.90% 35,956,850 0 0
1.70
6.30
2.70
60 tháng
(2020-12-31) 		-5.60 -67.47% 56,999,241 0 0.0
1.70
27.20
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2021
18.40
 72,883 18.70 19 18.20 0 0 0
30/11/2021
18.70
 121,785 18.70 19.60 18.40 0 0 0
29/11/2021
18.70
 74,747 18.80 18.90 18 0 0 0
26/11/2021
18.80
 147,400 19.40 19.40 18.20 0 0 0
25/11/2021
19.40
 92,782 20 20.20 19.10 0 0 0
24/11/2021
20
 134,501 19.60 20.70 18.90 0 0 0
23/11/2021
19.60
 135,144 19.10 20 18 0 0 0
22/11/2021
19.10
 285,354 21.80 21.80 18.80 0 0 0
19/11/2021
21.80
 584,614 20.20 22.70 20 0 0 0
18/11/2021
20.20
 535,790 18.80 20.30 18.20 0 0 0
17/11/2021
18.80
 225,872 18.70 18.80 18 0 0 0
16/11/2021
18.70
 208,287 19.30 19.40 18.30 0 0 0
15/11/2021
19.30
 295,836 18.70 19.70 18.40 0 0 0
12/11/2021
18.70
 511,344 17 18.90 16.70 0 0 0
11/11/2021
17
 101,300 16.60 17.10 16.30 0 0 0
10/11/2021
16.60
 70,300 16.80 17 16.30 0 0 0
09/11/2021
16.80
 57,264 17.20 17.30 16.70 0 0 0
08/11/2021
17.20
 170,408 16.80 17.50 16.50 0 0 0
05/11/2021
16.80
 123,806 16.60 16.80 16 0 0 0
04/11/2021
16.60
 98,832 17.20 17.20 15.80 0 0 0
03/11/2021
17.20
 164,776 17.70 19.40 17 0 0 0
02/11/2021
17.70
 318,921 15.50 17.70 15.50 0 0 0
01/11/2021
15.50
 134,040 15 15.90 15 0 0 0
29/10/2021
15
 33,693 15 15.10 14.90 0 0 0
28/10/2021
15
 45,960 15.30 15.30 15 0 0 0
27/10/2021
15.30
 79,400 14.90 15.40 14.80 0 0 0
26/10/2021
14.90
 69,800 14.60 15 14.60 0 0 0
25/10/2021
14.60
 22,000 14.90 14.90 14.40 0 0 0
22/10/2021
14.90
 14,400 14.90 14.90 14.50 0 0 0
21/10/2021
14.90
 23,200 14.70 15 14.70 0 0 0
20/10/2021
14.70
 27,900 14.50 14.70 14.30 0 0 0
19/10/2021
14.50
 38,900 15 15 14.30 0 0 0
18/10/2021
15
 20,700 14.30 15 14.40 0 0 0
15/10/2021
14.30
 38,100 14.40 14.40 14.20 0 0 0
14/10/2021
14.40
 36,700 14.60 14.60 14 0 0 0
13/10/2021
14.60
 4,900 14.50 14.60 14.40 0 0 0
12/10/2021
14.50
 12,800 14.50 15 14.20 0 0 0
11/10/2021
14.50
 11,500 14.60 14.80 14.50 0 0 0
08/10/2021
14.60
 10,200 14.50 14.70 14.50 0 0 0
07/10/2021
14.50
 10,680 14.50 14.60 14.30 0 0 0
06/10/2021
14.50
 13,500 14.90 14.90 14.30 0 0 0
05/10/2021
14.90
 5,140 14.90 15.50 14.90 0 0 0
04/10/2021
14.90
 10,685 15.60 15.60 14.40 0 0 0
01/10/2021
15.60
 2,535 15.80 15.80 15 0 0 0
30/09/2021
15.80
 55,278 15.60 16.40 15.60 0 0 0
29/09/2021
15.60
 52,045 15 15.90 14.80 0 0 0
28/09/2021
15
 52,524 14.20 15 14.30 0 0 0
27/09/2021
14.20
 22,508 14.10 14.30 14.10 0 0 0
24/09/2021
14.10
 23,912 14.30 14.30 13.80 0 0 0
23/09/2021
14.30
 16,500 14.30 14.30 14.10 0 0 0
22/09/2021
14.30
 16,760 14.20 14.40 14.20 0 0 0
21/09/2021
14.20
 17,556 14.20 14.30 14 0 0 0
20/09/2021
14.20
 15,886 14.40 14.40 14.20 0 0 0
17/09/2021
14.40
 11,596 14.40 14.40 14.30 0 0 0
16/09/2021
14.40
 16,200 14.40 14.90 14.40 0 0 0
15/09/2021
14.40
 5,400 14.30 14.50 14.20 0 0 0
14/09/2021
14.30
 5,649 14.30 14.40 14.30 0 0 0
13/09/2021
14.30
 2,100 14.80 14.80 14.20 0 0 0
10/09/2021
14.80
 8,800 14.40 14.80 14.10 0 0 0
09/09/2021
14.40
 3,400 14.70 14.70 14.40 0 0 0
08/09/2021
14.70
 2,500 14.30 14.70 13.50 0 0 0
07/09/2021
14.30
 55,213 14.80 15 14.30 0 0 0
06/09/2021
14.80
 11,300 14.70 14.80 14.70 0 0 0
01/09/2021
14.70
 3,300 14.90 15 14.50 0 0 0
31/08/2021
14.90
 8,500 14.90 14.90 14.70 0 0 0
30/08/2021
14.90
 4,000 14.90 15 14.70 0 0 0
27/08/2021
14.90
 5,480 15.10 15.10 13.70 0 0 0
26/08/2021
15.10
 7,401 14.80 15.20 14.70 0 0 0
25/08/2021
14.80
 2,493 15.10 15.10 14.80 0 0 0
24/08/2021
15.10
 24,333 14.70 15.10 14.50 0 0 0
23/08/2021
14.70
 15,900 14.80 14.80 14.70 0 0 0
20/08/2021
14.80
 40,000 15.70 15.70 14.50 0 0 0
19/08/2021
15.70
 29,400 15.40 16 15.40 0 0 0
18/08/2021
15.40
 19,500 15.40 16 14.60 0 0 0
17/08/2021
15.40
 89,600 14.30 15.90 14.20 0 0 0
16/08/2021
14.30
 29,965 14.20 14.30 14 0 0 0
13/08/2021
14.20
 10,764 13.90 14.30 14.10 0 0 0
12/08/2021
13.90
 51,556 13.70 14.60 13.80 0 0 0
11/08/2021
13.70
 5,401 13.80 13.80 13.70 0 0 0
10/08/2021
13.80
 7,000 13.80 13.80 13.60 0 0 0
09/08/2021
13.80
 14,580 13.80 13.90 13.80 0 0 0
06/08/2021
13.80
 28,400 13.50 14 13.40 0 0 0
05/08/2021
13.50
 7,700 13.60 13.60 13.30 0 0 0
04/08/2021
13.60
 42,600 12.70 13.60 12.40 0 0 0
03/08/2021
12.70
 6,100 12.50 12.70 12.20 0 0 0
02/08/2021
12.50
 3,500 12.70 12.70 12.50 0 0 0
30/07/2021
12.70
 4,500 12.70 13 12.60 0 0 0
29/07/2021
12.70
 4,100 11.90 12.70 11.90 0 0 0
28/07/2021
11.90
 5,514 12.50 12.50 11.90 0 0 0
27/07/2021
12.50
 4,100 12.50 12.50 11.80 0 0 0
26/07/2021
12.50
 2,600 12.50 12.50 12.50 0 0 0
23/07/2021
12.50
 7,720 12.50 12.70 12.30 0 0 0
22/07/2021
12.50
 6,900 12.80 13 12.50 0 0 0
21/07/2021
12.80
 5,200 12.90 12.90 12.50 0 0 0
20/07/2021
12.90
 14,914 12.30 12.90 11.50 0 0 0
19/07/2021
12.30
 13,629 12.90 12.90 12.30 0 0 0
16/07/2021
12.90
 5,954 12.90 12.90 12.50 0 0 0
15/07/2021
12.90
 4,093 13 13 12.10 0 0 0
14/07/2021
13
 6,700 13.20 13.20 12.40 0 200 -0.0
13/07/2021
13.20
 2,021 12.50 13.20 11.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |