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

2.60
-0.10
(-3.70%)
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
(2025-12-29) 		-0.20 -6.90% 109,700 0 0
2.60
2.90
2.60
2 tháng
(2025-12-01) 		-0.10 -3.57% 179,400 0 0
2.60
3.10
2.60
3 tháng
(2025-10-30) 		-0.20 -6.90% 290,400 0 0
2.50
3.10
2.60
6 tháng
(2025-08-01) 		-0.60 -18.18% 1,026,700 0 0
2.50
3.60
2.60
12 tháng
(2025-02-03) 		0.40 17.39% 4,560,030 0 0
1.70
3.90
2.60
24 tháng
(2024-02-15) 		-0.80 -22.86% 11,407,289 0 0
1.70
4.40
2.60
36 tháng
(2023-02-13) 		0 0% 33,162,849 0 0
1.70
6.30
2.60
60 tháng
(2021-02-23) 		-9.80 -78.40% 56,566,401 0 0.0
1.70
27.20
2.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
14.50
 35,300 14 14.70 13.30 0 0 0
20/01/2022
14
 15,900 13.10 14.50 13.80 0 0 0
19/01/2022
13.10
 54,700 14 14.50 13 0 0 0
18/01/2022
14
 32,200 14 14.30 13.70 0 0 0
17/01/2022
14
 37,590 14.60 15.10 14 0 0 0
14/01/2022
14.60
 54,316 15.20 15.30 13.90 0 0 0
13/01/2022
15.20
 52,378 15.90 15.90 15.10 0 0 0
12/01/2022
15.90
 95,440 16.40 16.50 15.40 0 0 0
11/01/2022
16.40
 98,872 17 17.20 16.20 0 0 0
10/01/2022
17
 165,217 16 17.30 16 0 0 0
07/01/2022
16
 96,488 15.40 16.20 15.10 0 0 0
06/01/2022
15.40
 106,394 15.50 15.50 15 0 0 0
05/01/2022
15.50
 68,900 15.60 16 15.40 0 0 0
04/01/2022
15.60
 73,319 15.60 16.40 15.30 0 0 0
31/12/2021
15.60
 47,750 15.80 15.80 15.50 0 0 0
30/12/2021
15.80
 29,542 15.90 16.10 15.60 0 0 0
29/12/2021
15.90
 49,071 16.10 16.20 15.90 0 0 0
28/12/2021
16.10
 76,916 15.90 16.10 15.80 0 0 0
27/12/2021
15.90
 27,763 15.80 16.20 15.70 0 0 0
24/12/2021
15.80
 41,208 15.90 15.90 15.50 0 0 0
23/12/2021
15.90
 45,284 16.10 16.50 15.70 0 0 0
22/12/2021
16.10
 64,600 15.90 16.90 15.50 0 0 0
21/12/2021
15.90
 117,600 16.40 16.40 15.70 0 0 0
20/12/2021
16.40
 90,781 16.90 16.90 16.10 0 0 0
17/12/2021
16.90
 22,700 17.60 17.60 16.60 0 0 0
16/12/2021
17.60
 62,400 17.70 17.70 16 0 0 0
15/12/2021
17.70
 55,900 17.20 17.70 16.60 0 0 0
14/12/2021
17.20
 34,400 17.40 18 16.70 0 0 0
13/12/2021
17.40
 130,614 16.40 17.50 16 0 0 0
10/12/2021
16.40
 19,618 16.40 16.80 16.20 0 0 0
09/12/2021
16.40
 39,212 16.40 16.50 16 0 0 0
08/12/2021
16.40
 40,994 16.50 16.50 16 0 0 0
07/12/2021
16.50
 79,070 16.10 16.90 15.40 0 0 0
06/12/2021
16.10
 264,631 18 18.40 15.70 0 0 0
03/12/2021
18
 97,812 18.60 18.80 18 0 0 0
02/12/2021
18.60
 63,068 18.40 19 18.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |