CTCP Đầu tư Điện lực 3 (pic)

17.40
-0.80
(-4.40%)
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
(2026-02-23) 		1.50 8.98% 39,400 0 0
16.70
19
17.40
2 tháng
(2026-01-19) 		1.30 7.69% 74,100 0 0
16.40
19
17.40
3 tháng
(2025-12-18) 		1.30 7.69% 117,100 0 0
16.40
19
17.40
6 tháng
(2025-09-19) 		1.30 7.69% 300,000 0 0
16.30
19
17.40
12 tháng
(2025-03-24) 		-0.93 -4.85% 1,165,300 0 0
16.30
25.37
17.40
24 tháng
(2024-03-28) 		2.16 13.45% 1,646,566 0 0
14.53
26.42
17.40
36 tháng
(2023-04-03) 		4.40 31.84% 2,491,225 0 0
11.48
26.42
17.40
60 tháng
(2021-04-13) 		8.99 97.57% 4,187,751 3,600 0.0
7.26
26.42
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2020
7.55
 0 7.55 7.55 7.55 0 0 0
22/12/2020
7.55
 200 7.17 7.55 7.17 0 0 0
21/12/2020
7.17
 100 7.17 7.17 7.17 0 0 0
18/12/2020
7.17
 3,276 7.17 7.17 6.80 0 0 0
17/12/2020
7.17
 1,548 6.80 7.17 6.80 0 0 0
16/12/2020
6.80
 2,700 6.87 6.87 6.80 0 0 0
15/12/2020
6.87
 900 6.87 6.87 6.87 0 0 0
14/12/2020
6.87
 1,515 6.87 6.87 6.87 0 0 0
11/12/2020
6.87
 330 6.72 6.87 6.87 0 0 0
10/12/2020
6.72
 600 6.87 6.87 6.72 0 0 0
09/12/2020
6.87
 1,200 7.32 7.32 6.80 0 0 0
08/12/2020
7.32
 100 6.72 7.32 7.32 0 0 0
07/12/2020
6.72
 15 6.72 6.72 6.72 0 0 0
04/12/2020
6.72
 0 6.72 6.72 6.72 0 0 0
03/12/2020
6.72
 0 6.72 6.72 6.72 0 0 0
02/12/2020
6.72
 2,800 6.64 6.72 6.72 0 0 0
01/12/2020
6.64
 1,000 6.72 6.72 6.64 0 0 0
30/11/2020
6.72
 6,920 6.64 6.72 6.64 0 0 0
27/11/2020
6.64
 2,460 6.64 6.64 6.64 0 0 0
26/11/2020
6.64
 377 6.64 6.72 6.64 0 0 0
25/11/2020
6.64
 15,102 6.80 6.80 6.64 0 0 0
24/11/2020
6.80
 21,710 6.64 6.80 6.42 0 0 0
23/11/2020
6.64
 900 6.64 6.64 6.64 0 0 0
20/11/2020
6.64
 1,570 6.64 6.64 6.64 0 0 0
19/11/2020
6.64
 2,780 6.64 6.80 6.64 0 0 0
18/11/2020
6.64
 100 6.64 6.64 6.64 0 0 0
17/11/2020
6.64
 1,500 6.64 6.80 6.64 0 0 0
16/11/2020
6.64
 2,900 6.80 6.80 6.64 0 0 0
13/11/2020
6.80
 4,890 6.72 6.80 6.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |