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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |