CTCP Đầu tư Điện lực 3 (pic)

17
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
(2025-11-05) 		0 0% 34,800 0 0
16.80
17.20
17
2 tháng
(2025-10-06) 		0.10 0.59% 124,400 0 0
16.60
17.30
17
3 tháng
(2025-09-08) 		0 0% 159,800 0 0
16.60
17.30
17
6 tháng
(2025-06-09) 		-4.15 -19.61% 888,500 0 0
16.60
21.15
17
12 tháng
(2024-12-10) 		-0.11 -0.64% 1,127,815 0 0
16.60
25.37
17
24 tháng
(2023-12-18) 		4.25 33.31% 1,961,185 0 0
12.66
26.42
17
36 tháng
(2022-12-21) 		4.45 35.43% 2,384,833 0 0
11.48
26.42
17
60 tháng
(2020-12-31) 		10.20 150.15% 4,235,065 3,400 0.0
6.80
26.42
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2020
6.13
 150 6.63 6.63 6.13 0 0 0
23/06/2020
6.63
 9,100 6.06 6.63 5.85 0 0 0
22/06/2020
6.06
 28 6.06 6.06 6.06 0 0 0
19/06/2020
6.06
 2,901 6.06 6.06 5.78 0 0 0
18/06/2020
6.06
 1,035 5.71 6.06 5.92 0 0 0
17/06/2020
5.71
 100 5.99 5.99 5.71 0 0 0
16/06/2020
5.99
 300 5.99 5.99 5.71 0 0 0
15/06/2020
5.99
 1,038 5.99 6.06 5.99 0 0 0
12/06/2020
5.99
 0 5.99 5.99 5.99 0 0 0
11/06/2020
5.99
 5,599 5.92 5.99 5.99 0 0 0
10/06/2020
5.92
 53 5.92 5.92 5.92 0 0 0
09/06/2020
5.92
 0 5.92 5.92 5.92 0 0 0
08/06/2020
5.92
 1,000 5.99 6.28 5.92 0 0 0
05/06/2020
5.99
 556 5.99 5.99 5.99 0 0 0
04/06/2020
5.99
 0 5.99 5.99 5.99 0 0 0
03/06/2020
5.99
 30 5.99 5.99 5.99 0 0 0
02/06/2020
5.99
 510 5.92 5.99 5.99 0 0 0
01/06/2020
5.92
 982 6.42 6.42 5.85 0 0 0
29/05/2020
6.42
 0 6.42 6.42 6.42 0 0 0
28/05/2020
6.42
 0 6.42 6.42 6.42 0 0 0
27/05/2020
6.42
 1,000 6.42 6.42 6.42 0 0 0
26/05/2020
6.42
 0 6.42 6.42 6.42 0 0 0
25/05/2020
6.42
 1,109 6.35 6.42 6.20 0 0 0
22/05/2020
6.35
 700 6.35 6.35 6.35 0 0 0
21/05/2020
6.35
 100 6.13 6.35 6.35 0 0 0
20/05/2020
6.13
 1,027 5.85 6.35 6.06 0 0 0
19/05/2020
5.85
 0 5.85 5.85 5.85 0 0 0
18/05/2020
5.85
 4,120 5.85 5.85 5.85 0 0 0
15/05/2020
5.85
 0 5.85 5.85 5.85 0 0 0
14/05/2020
5.85
 2,265 5.85 5.85 5.85 0 0 0
13/05/2020
5.85
 980 6.42 6.42 5.85 0 0 0
12/05/2020
6.42
 0 6.42 6.42 6.42 0 0 0
11/05/2020
6.42
 440 6.42 6.42 6.42 0 0 0
08/05/2020
6.42
 100 6.42 6.42 6.42 0 0 0
07/05/2020
6.42
 100 6.42 6.42 6.42 0 0 0
06/05/2020
6.42
 2,100 6.42 6.42 6.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |