Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/08/2021	5.20	21,666	5.10	5.30	5.20	4,000	0	0.0
27/08/2021	5.10	4,100	5.20	5.20	5.10	0	0	0
26/08/2021	5.20	7,400	5.20	5.20	5.10	0	0	0
25/08/2021	5.20	5,300	5.10	5.20	5.10	0	0	0
24/08/2021	5.10	21,000	5.30	5.30	5.10	0	0	0
23/08/2021	5.30	7,600	5.20	5.30	5.20	0	0	0
20/08/2021	5.20	15,400	5.20	5.20	5.10	0	0	0
19/08/2021	5.20	5,400	5.20	5.20	5.20	0	0	0
18/08/2021	5.20	15,900	5.10	5.20	5.10	0	0	0
17/08/2021	5.10	18,400	5.10	5.20	5.10	0	0	0
16/08/2021	5.10	33,600	5.20	5.20	5	0	0	0
13/08/2021	5.20	3,300	5.20	5.20	5.10	0	0	0
12/08/2021	5.20	6,700	5.30	5.30	5.10	0	0	0
11/08/2021	5.30	6,100	5.20	5.30	5.20	0	0	0
10/08/2021	5.20	5,400	5.10	5.20	5.10	0	0	0
09/08/2021	5.10	6,400	5.30	5.30	5.10	0	0	0
06/08/2021	5.30	22,800	5.20	5.30	5.30	0	0	0
05/08/2021	5.20	13,200	5.20	5.30	5	0	0	0
04/08/2021	5.20	51,300	4.90	5.30	5	0	0	0
03/08/2021	4.90	29,800	4.90	5	4.90	0	0	0
02/08/2021	4.90	4,800	4.90	5	4.90	0	0	0
30/07/2021	4.90	11,300	5	5	4.90	0	0	0
29/07/2021	5	0	5.10	5	5.10	0	0	0
28/07/2021	5.10	18,000	4.90	5.10	4.90	0	0	0
27/07/2021	4.90	4,400	5	5	4.90	0	0	0
26/07/2021	5	35,400	4.90	5	4.80	0	0	0
23/07/2021	4.90	13,600	5	5	4.90	0	0	0
22/07/2021	5	600	5	5	5	0	0	0
21/07/2021	5	32,700	5	5	4.90	0	0	0
20/07/2021	5	10,500	5	5	4.90	0	0	0
19/07/2021	5	16,500	5.10	5.20	4.90	0	0	0
16/07/2021	5.10	100	5.20	5.20	5.10	0	0	0
15/07/2021	5.20	7,600	5.10	5.20	5	0	0	0
14/07/2021	5.10	3,500	5.10	5.10	5	0	0	0
13/07/2021	5.10	17,100	4.90	5.10	4.90	0	0	0
12/07/2021	4.90	31,800	5.10	5.30	4.70	0	0	0
09/07/2021	5.10	12,600	5.20	5.50	5.10	0	0	0
08/07/2021	5.20	14,600	5	5.20	5.10	0	0	0
07/07/2021	5	19,100	5.10	5.30	5	0	0	0
06/07/2021	5.10	25,380	5.30	5.30	5.10	0	0	0
05/07/2021	5.30	39,300	5.50	5.50	5.10	0	0	0
02/07/2021	5.50	9,800	5.50	5.50	5.40	0	0	0
01/07/2021	5.50	15,200	5.40	5.50	5.30	0	0	0
30/06/2021	5.40	32,400	5.50	5.50	5.20	0	0	0
29/06/2021	5.50	11,000	5.50	5.50	5.30	0	0	0
28/06/2021	5.50	5,728	5.50	5.60	5.40	0	0	0
25/06/2021	5.50	6,707	5.50	5.50	5.40	0	0	0
24/06/2021	5.50	33,400	5.60	5.60	5.40	0	0	0
23/06/2021	5.60	21,000	5.50	5.60	5.50	0	0	0
22/06/2021	5.50	11,652	5.40	5.60	5.40	0	0	0
21/06/2021	5.40	38,300	5.40	5.60	5.40	0	0	0
18/06/2021	5.40	16,800	5.30	5.50	5.30	0	0	0
17/06/2021	5.30	20,600	5.30	5.40	5.20	0	0	0
16/06/2021	5.30	2,500	5.20	5.40	5.30	0	0	0
15/06/2021	5.20	16,900	5.40	5.40	5.20	0	0	0
14/06/2021	5.40	11,901	5.30	5.40	5.30	0	0	0
11/06/2021	5.30	5,500	5.40	5.50	5.20	0	0	0
10/06/2021	5.40	1,500	5.30	5.40	5.30	0	0	0
09/06/2021	5.30	17,000	5.20	5.50	5.10	0	0	0
08/06/2021	5.20	17,500	5.30	5.50	5.20	0	0	0
07/06/2021	5.30	23,000	5.60	5.60	5.20	0	0	0
04/06/2021	5.60	22,579	5.70	5.80	5.40	0	0	0
03/06/2021	5.70	50,300	5.60	5.80	5.50	0	0	0
02/06/2021	5.60	57,501	5.40	5.60	5.30	0	0	0
01/06/2021	5.40	19,300	5.30	5.40	5.10	0	0	0
31/05/2021	5.30	49,100	5.20	5.30	5	0	0	0
28/05/2021	5.20	53,200	5.20	5.30	5	0	0	0
27/05/2021	5.20	22,900	5.30	5.50	5.20	0	0	0
26/05/2021	5.30	22,800	5.50	5.50	5.20	0	0	0
25/05/2021	5.50	46,190	5.40	5.60	5.40	0	0	0
24/05/2021	5.40	22,400	5.30	5.40	5.20	0	0	0
21/05/2021	5.30	12,891	5.20	5.30	5.10	0	0	0
20/05/2021	5.20	54,600	5.30	5.50	5.10	0	0	0
19/05/2021	5.30	24,300	5.30	5.60	5.20	0	0	0
18/05/2021	5.30	16,400	5.50	5.60	5.20	0	0	0
17/05/2021	5.50	18,410	5.80	5.80	5.50	0	0	0
14/05/2021	5.80	31,400	5.80	5.80	5.50	0	200	-0.0
13/05/2021	5.80	65,330	5.70	6.10	5.50	0	5,000	-0.0
12/05/2021	5.70	61,900	5.70	6	5	0	0	0
11/05/2021	5.70	44,800	5.70	6	5.10	0	0	0
10/05/2021	5.70	153,600	6.70	6.70	5.70	0	0	0
07/05/2021	6.70	168,190	5.90	6.70	5.90	0	0	0
06/05/2021	5.90	22,901	5.70	5.90	5.90	0	0	0
05/05/2021	5.70	388,900	5	5.70	5	9,500	0	0.1
04/05/2021	5	94,200	5	5	4.90	0	0	0
29/04/2021	5	67,700	5	5	5	0	0	0
28/04/2021	5	165,000	4.80	5	5	0	0	0
27/04/2021	4.80	59,200	5.40	5.50	4.80	0	0	0
26/04/2021	5.40	30,299	6	6	5.40	0	0	0
23/04/2021	6	4,700	6.80	6.90	6	0	0	0
22/04/2021	6.80	33,300	7.70	7.70	6.80	0	0	0
20/04/2021	7.70	10,200	9	9	7.70	0	0	0
19/04/2021	9	1,100	9	9	9	0	0	0
16/04/2021	9	5,760	9	9	9	0	0	0
15/04/2021	9	2,380	9	9	9	0	0	0
14/04/2021	9	6,374	9	9.10	9	0	0	0
13/04/2021	9	16,425	8.90	9	8.90	0	0	0
12/04/2021	8.90	1,860	9	9	8.90	0	0	0
09/04/2021	9	7,230	9	9	9	0	0	0
08/04/2021	9	50	9	9	9	0	0	0

Page:
<<
11
12
13
>>

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)	0.10	2.94%	69,600	0	0	3.30 3.50 3.50
2 tháng (2025-11-28)	0.10	2.94%	159,400	0	0	3.30 3.60 3.50
3 tháng (2025-10-29)	-0.10	-2.78%	263,200	0	0	3.30 3.70 3.50
6 tháng (2025-07-31)	-0.40	-10.26%	897,700	0	0	3.30 4.20 3.50
12 tháng (2025-02-03)	-0.20	-5.41%	2,528,379	0	0	3.30 4.30 3.50
24 tháng (2024-02-07)	-0.40	-10.26%	7,540,632	0	0	3.30 6.80 3.50
36 tháng (2023-02-13)	-0.20	-5.41%	9,472,771	0	0	3.30 6.80 3.50
60 tháng (2021-02-22)	-4	-53.33%	20,762,052	-13,100	-0.1	2.50 9.90 3.50

CTCP Đầu tư Kinh doanh Điện lực Thành phố Hồ Chí Minh (hte)

THỐNG KÊ GIAO DỊCH