CTCP Đầu tư Điện lực 3 (pic)

16.80
0
(0%)
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 1.20% 50,900 0 0
16.40
18.20
16.80
2 tháng
(2025-12-01) 		0 0% 107,900 0 0
16.30
18.20
16.80
3 tháng
(2025-10-30) 		-0.40 -2.33% 180,700 0 0
16.30
18.20
16.80
6 tháng
(2025-08-01) 		-1.70 -9.19% 458,900 0 0
16.30
18.50
16.80
12 tháng
(2025-02-03) 		-1.27 -7.03% 1,193,011 0 0
16.30
25.37
16.80
24 tháng
(2024-02-15) 		2.17 14.86% 1,656,283 0 0
14.34
26.42
16.80
36 tháng
(2023-02-13) 		2.55 17.90% 2,471,240 0 0
11.48
26.42
16.80
60 tháng
(2021-02-23) 		6.98 71.15% 4,176,468 3,400 0.0
7.26
26.42
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
6.72
 700 6.64 6.72 6.64 0 0 0
11/11/2020
6.64
 0 6.64 6.64 6.64 0 0 0
10/11/2020
6.64
 0 6.64 6.64 6.64 0 0 0
09/11/2020
6.64
 2,810 6.64 6.64 6.57 0 0 0
06/11/2020
6.64
 0 6.64 6.64 6.64 0 0 0
05/11/2020
6.64
 900 6.57 6.64 6.64 0 0 0
04/11/2020
6.57
 2,122 6.64 6.64 6.57 0 0 0
03/11/2020
6.64
 2,050 6.49 6.64 6.57 0 0 0
02/11/2020
6.49
 1,968 6.87 6.87 6.49 0 0 0
30/10/2020
6.87
 2,047 6.57 6.87 6.27 0 0 0
29/10/2020
6.57
 800 6.57 6.57 6.57 0 0 0
28/10/2020
6.57
 150 6.57 6.57 6.57 0 0 0
27/10/2020
6.57
 1,512 6.42 6.80 6.42 0 0 0
26/10/2020
6.42
 18 6.42 6.42 6.42 0 0 0
23/10/2020
6.42
 536 6.42 6.42 6.42 0 0 0
22/10/2020
6.42
 1,300 6.27 6.42 6.34 0 0 0
21/10/2020
6.27
 1,165 6.49 6.49 6.27 0 0 0
20/10/2020
6.49
 0 6.49 6.49 6.49 0 0 0
19/10/2020
6.49
 900 7.17 7.17 6.49 0 0 0
16/10/2020
7.17
 1,000 7.93 7.93 7.17 0 0 0
15/10/2020
7.93
 100 7.48 7.93 7.93 0 0 0
14/10/2020
7.48
 100 6.80 7.48 7.48 0 0 0
13/10/2020
6.80
 0 6.80 6.80 6.80 0 0 0
12/10/2020
6.80
 0 6.80 6.80 6.80 0 0 0
09/10/2020
6.80
 100 6.49 6.80 6.80 0 0 0
08/10/2020
6.49
 1,500 6.49 6.49 6.49 0 0 0
07/10/2020
6.49
 1,100 6.95 6.95 6.49 0 0 0
06/10/2020
6.95
 0 6.95 6.95 6.95 0 0 0
05/10/2020
6.95
 0 6.95 6.95 6.95 0 0 0
02/10/2020
6.95
 1,574 6.80 6.95 6.80 0 0 0
01/10/2020
6.80
 40 6.80 6.80 6.80 0 0 0
30/09/2020
6.80
 100 6.87 6.87 6.80 0 0 0
29/09/2020
6.87
 9,143 6.72 6.87 6.80 0 0 0
28/09/2020
6.72
 900 6.64 6.72 6.72 0 0 0
25/09/2020
6.64
 1,075 6.72 6.72 6.64 0 0 0
24/09/2020
6.72
 1,300 6.72 6.72 6.72 0 0 0
23/09/2020
6.72
 0 6.72 6.72 6.72 0 0 0
22/09/2020
6.72
 3,434 6.27 6.72 6.27 0 0 0
21/09/2020
6.27
 2,000 6.87 6.87 6.27 0 0 0
18/09/2020
6.87
 1,392 6.57 6.87 6.49 0 0 0
17/09/2020
6.57
 0 6.57 6.57 6.57 0 0 0
16/09/2020
6.57
 0 6.57 6.57 6.57 0 0 0
15/09/2020
6.57
 0 6.57 6.57 6.57 0 0 0
14/09/2020
6.57
 10,700 6.49 6.80 6.57 0 0 0
11/09/2020
6.49
 0 6.49 6.49 6.49 0 0 0
10/09/2020
6.49
 0 6.49 6.49 6.49 0 0 0
09/09/2020
6.49
 200 6.80 6.80 6.34 0 0 0
08/09/2020
6.80
 2,800 6.72 6.80 6.80 0 0 0
07/09/2020
6.72
 2,100 6.72 6.72 6.64 0 400 -0.0
04/09/2020
6.72
 4,635 7.32 7.32 6.72 0 0 0
03/09/2020
7.32
 100 8.08 8.08 7.32 0 0 0
01/09/2020
8.08
 900 8.15 8.15 8.08 0 0 0
31/08/2020
8.15
 8,350 7.78 8.15 8.15 0 0 0
28/08/2020
7.78
 4,201 7.10 7.78 6.49 0 0 0
27/08/2020
7.10
 10 7.10 7.10 7.10 0 0 0
26/08/2020
7.10
 0 7.10 7.10 7.10 0 0 0
25/08/2020
7.10
 14,539 6.49 7.10 6.49 400 0 0.0
24/08/2020
6.49
 1,011 7.17 7.17 6.49 0 0 0
21/08/2020
7.17
 0 7.17 7.17 7.17 0 0 0
20/08/2020
7.17
 0 7.17 7.17 7.17 0 0 0
19/08/2020
7.17
 2,115 6.80 7.17 6.80 0 0 0
18/08/2020
6.80
 10,200 6.34 6.80 6.34 0 0 0
17/08/2020
6.34
 10 6.34 6.34 6.34 0 0 0
14/08/2020
6.34
 0 6.34 6.34 6.34 0 0 0
13/08/2020
6.34
 200 6.27 6.34 6.34 0 0 0
12/08/2020
6.27
 2 6.27 6.27 6.27 0 0 0
11/08/2020
6.27
 100 6.57 6.57 6.27 0 0 0
10/08/2020
6.57
 0 6.57 6.57 6.57 0 0 0
07/08/2020
6.57
 0 6.57 6.57 6.57 0 0 0
06/08/2020
6.57
 0 6.57 6.57 6.57 0 0 0
05/08/2020
6.57
 0 6.57 6.57 6.57 0 0 0
04/08/2020
6.57
 5,045 6.49 6.57 6.49 0 0 0
03/08/2020
6.49
 10 6.49 6.49 6.49 0 0 0
31/07/2020
6.49
 1,002 6.49 6.49 6.49 0 0 0
30/07/2020
6.49
 0 6.49 6.49 6.49 0 0 0
29/07/2020
6.49
 0 6.49 6.49 6.49 0 0 0
28/07/2020
6.49
 1,000 6.19 6.49 6.49 0 0 0
27/07/2020
6.19
 0 6.19 6.19 6.19 0 0 0
24/07/2020
6.19
 500 6.80 6.80 6.19 0 0 0
23/07/2020
6.80
 200 6.95 6.95 6.80 0 0 0
22/07/2020
6.95
 345 6.34 6.95 6.42 0 0 0
21/07/2020
6.34
 0 6.34 6.34 6.34 0 0 0
20/07/2020
6.34
 0 6.34 6.34 6.34 0 0 0
17/07/2020
6.34
 1,036 6.57 6.64 6.34 0 0 0
16/07/2020
6.57
 70 6.57 6.57 6.57 0 0 0
15/07/2020
6.57
 170 6.49 6.57 6.57 0 0 0
14/07/2020
6.49
 850 6.49 6.49 6.04 0 0 0
13/07/2020
6.49
 500 6.42 6.49 6.49 0 0 0
10/07/2020
6.42
 0 6.42 6.42 6.42 0 0 0
09/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
09/07/2020
6.42
 0 6.42 6.42 6.42 0 0 0
08/07/2020
6.42
 243 6.35 6.42 6.35 0 0 0
07/07/2020
6.35
 500 6.20 6.35 6.20 0 0 0
06/07/2020
6.20
 7 6.20 6.20 6.20 0 0 0
03/07/2020
6.20
 151 6.20 6.20 6.20 0 0 0
02/07/2020
6.20
 13 6.20 6.20 6.20 0 0 0
01/07/2020
6.20
 0 6.20 6.20 6.20 0 0 0
30/06/2020
6.20
 100 6.13 6.20 6.20 0 0 0
29/06/2020
6.13
 1,200 6.13 6.13 6.13 0 0 0
26/06/2020
6.13
 50 6.13 6.13 6.13 0 0 0
25/06/2020
6.13
 18 6.13 6.13 6.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |