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)
12/07/2021
12.50
 23,514 13 13 12.10 0 0 0
09/07/2021
13
 25,908 13.20 13.50 13 0 0 0
08/07/2021
13.20
 6,060 12.80 13.70 13.20 0 0 0
07/07/2021
12.80
 19,015 13.30 13.30 12.80 0 0 0
06/07/2021
13.30
 13,732 13.60 14 13.30 0 0 0
05/07/2021
13.60
 18,677 14.50 14.50 13.50 0 800 -0.0
02/07/2021
14.50
 30,400 15 15 13.50 0 0 0
01/07/2021
15
 70,869 13.30 15.60 12.30 200 0 0.0
30/06/2021
13.30
 18,580 14 14 13.30 0 0 0
29/06/2021
14
 55,333 14.70 15 13 600 0 0.0
28/06/2021
14.70
 51,367 16 16 14.70 200 0 0.0
25/06/2021
16
 82,296 16.40 18.80 15 0 0 0
24/06/2021
16.40
 189,371 14.30 16.40 16.40 0 0 0
23/06/2021
14.30
 36,301 12.60 14.30 14.30 0 0 0
22/06/2021
12.60
 44,000 11 12.60 11 0 0 0
21/06/2021
11
 7,700 11.20 11.20 10.90 0 0 0
18/06/2021
11.20
 13,110 11.30 11.30 10 0 0 0
17/06/2021
11.30
 22,800 11.60 11.60 10.80 0 0 0
16/06/2021
11.60
 41,729 11.80 11.80 11.10 0 0 0
15/06/2021
11.80
 18,171 11.80 11.90 11.30 0 0 0
14/06/2021
11.80
 20,007 12.10 12.10 11.50 0 0 0
11/06/2021
12.10
 23,201 11.90 12.20 11.70 0 0 0
10/06/2021
11.90
 13,636 12.30 12.30 11.90 0 0 0
09/06/2021
12.30
 5,204 12.10 12.30 11.70 0 0 0
08/06/2021
12.10
 19,068 12.60 12.60 10.40 0 0 0
07/06/2021
12.60
 25,230 13 13 12 0 0 0
04/06/2021
13
 30,202 13 13 12.30 0 0 0
03/06/2021
13
 61,951 12.30 13.10 12 0 0 0
02/06/2021
12.30
 12,673 13 13 12.30 0 0 0
01/06/2021
13
 59,529 13.30 13.30 13 0 0 0
31/05/2021
13.30
 19,571 13.20 14 13 0 0 0
28/05/2021
13.20
 23,511 13.50 13.50 13.20 0 0 0
27/05/2021
13.50
 20,886 13.60 13.70 13.30 0 0 0
26/05/2021
13.60
 28,000 13.80 13.80 13.50 0 0 0
25/05/2021
13.80
 44,000 14.10 14.10 13.10 0 0 0
24/05/2021
14.10
 13,700 14.20 14.20 13.90 0 0 0
21/05/2021
14.20
 24,500 14 14.30 13.90 0 0 0
20/05/2021
14
 25,653 14 14 13.70 0 0 0
19/05/2021
14
 29,568 14.20 14.20 13.70 0 0 0
18/05/2021
14.20
 28,417 14.70 14.70 14 0 0 0
17/05/2021
14.70
 58,872 15 15 13.90 0 0 0
14/05/2021
15
 27,239 15 15 14.50 0 0 0
13/05/2021
15
 7,683 15.20 15.20 14.70 0 0 0
12/05/2021
15.20
 21,623 14.70 15.70 14.70 0 0 0
11/05/2021
14.70
 47,088 14.50 15.30 13.80 0 0 0
10/05/2021
14.50
 23,600 14.30 14.50 14 0 0 0
07/05/2021
14.30
 14,787 15 15 14.30 0 0 0
06/05/2021
15
 32,984 15.20 15.90 14.50 0 0 0
05/05/2021
15.20
 23,680 15 15.50 15.10 0 0 0
04/05/2021
15
 9,390 15.80 15.80 15 0 0 0
29/04/2021
15.80
 68,640 14.20 15.80 14 0 0 0
28/04/2021
14.20
 43,928 14 14.30 13.20 0 0 0
27/04/2021
14
 63,285 15 15 13.40 0 0 0
26/04/2021
15
 86,434 15.90 15.90 15 0 0 0
23/04/2021
15.90
 34,404 16 16.20 15.50 0 0 0
22/04/2021
16
 32,814 16.40 16.40 16 0 0 0
20/04/2021
16.40
 67,906 16.90 16.90 16.30 0 0 0
19/04/2021
16.90
 43,630 16.40 17 15.90 0 0 0
16/04/2021
16.40
 33,240 16.30 16.50 15.50 0 0 0
15/04/2021
16.30
 27,998 16.30 16.60 16 0 0 0
14/04/2021
16.30
 69,890 16.80 16.80 14.40 0 0 0
13/04/2021
16.80
 36,408 17 17.30 16.80 0 0 0
12/04/2021
17
 90,143 17.40 17.50 16.70 0 0 0
09/04/2021
17.40
 50,680 17.50 17.60 17.30 0 0 0
08/04/2021
17.50
 36,098 17.90 17.90 17.40 0 0 0
07/04/2021
17.90
 52,311 18 18 17.50 0 0 0
06/04/2021
18
 63,280 18.10 18.20 18 0 0 0
05/04/2021
18.10
 68,910 18.30 18.30 18 0 0 0
02/04/2021
18.30
 52,672 18.30 18.40 18.10 0 0 0
01/04/2021
18.30
 46,059 18.40 18.50 18.10 0 0 0
31/03/2021
18.40
 60,228 18.50 18.50 18.20 0 0 0
30/03/2021
18.50
 56,326 18.50 18.80 18.20 0 0 0
29/03/2021
18.50
 35,303 18.80 18.80 18.10 0 0 0
26/03/2021
18.80
 60,500 19.40 19.40 18.70 0 0 0
25/03/2021
19.40
 142,315 19 20 18.50 0 0 0
24/03/2021
19
 95,016 18.90 19 18.30 0 0 0
23/03/2021
18.90
 96,087 18.80 19.50 18.50 0 0 0
22/03/2021
18.80
 70,885 18.60 18.80 18.20 0 0 0
19/03/2021
18.60
 68,727 18.90 19 18 0 0 0
18/03/2021
18.90
 65,729 18.50 19 18.40 0 0 0
17/03/2021
18.50
 47,903 18.90 18.90 18.10 0 1,000 -0.0
16/03/2021
18.90
 45,908 19 19 18 0 0 0
15/03/2021
19
 80,101 19.20 19.40 18 0 0 0
12/03/2021
19.20
 70,100 20.80 20.80 18.60 0 0 0
11/03/2021
20.80
 66,600 19.80 21.20 19.90 1,000 0 0.0
10/03/2021
19.80
 118,708 17.50 19.80 17 0 0 0
09/03/2021
17.50
 112,203 19.30 19.30 16.50 0 0 0
08/03/2021
19.30
 29,300 22.60 22.60 19.30 0 0 0
05/03/2021
22.60
 98,033 25.50 25.50 22.60 0 0 0
04/03/2021
25.50
 232,186 27.20 31.10 25 0 0 0
03/03/2021
27.20
 168,832 23.80 27.20 20.20 0 0 0
02/03/2021
23.80
 151,353 20.80 23.80 21 0 0 0
01/03/2021
20.80
 105,552 18.10 20.80 19 0 0 0
26/02/2021
18.10
 66,657 15.80 18.10 16 0 0 0
25/02/2021
15.80
 60,572 13.80 15.80 15.80 0 0 0
24/02/2021
13.80
 17,760 12.50 13.80 13.80 0 0 0
23/02/2021
12.50
 66,168 11 12.50 11.20 0 0 0
22/02/2021
11
 7,790 10.70 11 10.70 0 0 0
19/02/2021
10.70
 30,100 10.30 11.20 10.50 0 0 0
18/02/2021
10.30
 45,755 10.50 11 10.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |