CTCP Đầu tư - Thương mại - Dịch vụ Điện Lực (ein)

2.10
-0.10
(-4.55%)
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
(2026-05-20) 		-0.10 -4.35% 75,600 0 0
2.10
2.40
2.10
2 tháng
(2026-04-20) 		-0.20 -8.33% 191,400 0 0
2.10
2.40
2.10
3 tháng
(2026-03-23) 		0 0% 310,700 0 0
2.10
2.50
2.10
6 tháng
(2025-12-22) 		-0.80 -26.67% 537,900 0 0
2.10
3
2.10
12 tháng
(2025-06-24) 		0.10 4.76% 3,255,700 0 0
2.10
3.90
2.10
24 tháng
(2024-07-01) 		-1.20 -35.29% 7,336,028 0 0
1.70
3.90
2.10
36 tháng
(2023-07-05) 		-2.20 -50% 23,876,611 0 0
1.70
6.30
2.10
60 tháng
(2021-07-15) 		-10.70 -82.95% 52,026,012 0 0
1.70
21.80
2.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2020
5.40
 100 5.50 5.50 5.40 0 0 0
02/11/2020
5.50
 628 5 5.50 5.10 0 0 0
30/10/2020
5
 3,822 5 5 5 0 0 0
29/10/2020
5
 0 5 5 5 0 0 0
28/10/2020
5
 15,800 4.90 5 5 0 0 0
27/10/2020
4.90
 2,112 4.80 4.90 4.90 0 0 0
26/10/2020
4.80
 5,600 4.80 4.80 4.80 0 0 0
23/10/2020
4.80
 3,500 4.80 4.80 4.80 0 0 0
22/10/2020
4.80
 0 4.80 4.80 4.80 0 0 0
21/10/2020
4.80
 10,460 4.80 4.80 4.80 0 0 0
20/10/2020
4.80
 5,100 4.80 4.80 4.80 0 0 0
19/10/2020
4.80
 7,700 4.80 4.80 4.80 0 0 0
16/10/2020
4.80
 7,900 4.80 4.90 4.80 0 0 0
15/10/2020
4.80
 2,300 5 5 4.80 0 0 0
14/10/2020
5
 131,500 4.40 5 3.80 0 0 0
13/10/2020
4.40
 9,600 4.50 4.50 4.40 0 0 0
12/10/2020
4.50
 26,124 4.50 4.50 4.50 0 90 -0.0
09/10/2020
4.50
 1,600 4.40 4.60 4.40 0 0 0
08/10/2020
4.40
 40,900 4.20 4.40 3.90 0 0 0
07/10/2020
4.20
 2,100 4 4.20 3.90 0 0 0
06/10/2020
4
 5,960 3.90 4 3.90 0 0 0
05/10/2020
3.90
 7,500 4 4 3.90 0 0 0
02/10/2020
4
 18,910 4 4 3.90 0 0 0
01/10/2020
4
 47,600 3.60 4.10 3.70 0 0 0
30/09/2020
3.60
 8,100 3.90 3.90 3.50 0 0 0
29/09/2020
3.90
 710 3.80 4 3.70 0 0 0
28/09/2020
3.80
 20,410 3.90 3.90 3.70 0 0 0
25/09/2020
3.90
 12,164 3.70 3.90 3.70 0 0 0
24/09/2020
3.70
 9,596 3.80 3.90 3.70 0 0 0
23/09/2020
3.80
 24,110 4 4 3.70 0 0 0
22/09/2020
4
 6,700 4.20 4.50 4 0 0 0
21/09/2020
4.20
 97,460 3.80 4.20 3.80 0 0 0
18/09/2020
3.80
 97,500 3.60 4 3.60 0 0 0
17/09/2020
3.60
 25,300 3.70 3.70 3.60 0 0 0
16/09/2020
3.70
 57,866 3.50 4 3.50 0 0 0
15/09/2020
3.50
 26,010 3.60 3.60 3.50 0 0 0
14/09/2020
3.60
 50,370 3.50 3.60 3.40 0 0 0
11/09/2020
3.50
 6,550 3.60 3.60 3.50 0 0 0
10/09/2020
3.60
 55,746 3.60 3.60 3.50 0 0 0
09/09/2020
3.60
 600 3.70 3.70 3.60 0 0 0
08/09/2020
3.70
 1,310 3.60 3.70 3.50 0 0 0
07/09/2020
3.60
 122,676 3.60 3.60 3.40 0 0 0
04/09/2020
3.60
 0 3.60 3.60 3.60 0 0 0
03/09/2020
3.60
 310 3.60 3.60 3.60 0 0 0
01/09/2020
3.60
 6,200 3.50 3.80 3.50 0 0 0
31/08/2020
3.50
 3,300 3.60 3.80 3.50 0 0 0
28/08/2020
3.60
 300 3.60 3.90 3.60 0 0 0
27/08/2020
3.60
 13,870 3.30 3.60 3.30 0 0 0
26/08/2020
3.30
 1,012 3.50 3.50 3.30 0 0 0
25/08/2020
3.50
 1,100 3.30 3.50 3.40 0 0 0
24/08/2020
3.30
 4,706 3.30 3.40 3.30 0 0 0
21/08/2020
3.30
 3,612 3.30 3.30 3.30 0 0 0
20/08/2020
3.30
 1,980 3.40 3.40 3.10 0 0 0
19/08/2020
3.40
 0 3.40 3.40 3.40 0 0 0
18/08/2020
3.40
 0 3.40 3.40 3.40 0 0 0
17/08/2020
3.40
 0 3.40 3.40 3.40 0 0 0
14/08/2020
3.40
 5,000 3.40 3.40 3.40 0 0 0
13/08/2020
3.40
 0 3.50 3.40 3.40 0 0 0
12/08/2020
3.50
 200 3.50 3.50 3.30 0 0 0
11/08/2020
3.50
 200 3.60 3.60 3.20 0 0 0
10/08/2020
3.60
 700 3.50 3.60 3.10 0 0 0
07/08/2020
3.50
 0 3.50 3.50 3.50 0 0 0
06/08/2020
3.50
 0 3.50 3.50 3.50 0 0 0
05/08/2020
3.50
 0 3.50 3.50 3.50 0 0 0
04/08/2020
3.50
 100 3.40 3.50 3.50 0 0 0
03/08/2020
3.40
 400 3.20 3.40 3.40 0 0 0
31/07/2020
3.20
 4,000 3.50 3.50 3.20 0 0 0
30/07/2020
3.50
 0 3.50 3.50 3.50 0 0 0
29/07/2020
3.50
 200 3.40 3.50 3.40 0 0 0
28/07/2020
3.40
 0 3.40 3.40 3.40 0 0 0
27/07/2020
3.40
 3,000 3.60 3.60 3.40 0 0 0
24/07/2020
3.60
 2,100 3.70 3.70 3.60 0 0 0
23/07/2020
3.70
 1,900 3.70 3.70 3.70 0 0 0
22/07/2020
3.70
 100 3.80 3.80 3.70 0 0 0
21/07/2020
3.80
 1,263 3.80 3.80 3.80 0 0 0
20/07/2020
3.80
 0 3.80 3.80 3.80 0 0 0
17/07/2020
3.80
 0 3.80 3.80 3.80 0 0 0
16/07/2020
3.80
 0 3.80 3.80 3.80 0 0 0
15/07/2020
3.80
 3,500 3.80 3.80 3.80 0 0 0
14/07/2020
3.80
 1,200 3.80 3.80 3.80 0 0 0
13/07/2020
3.80
 400 3.80 3.80 3.80 0 0 0
10/07/2020
3.80
 4,900 3.90 4 3.70 0 0 0
09/07/2020
3.90
 100 3.80 3.90 3.90 0 0 0
08/07/2020
3.80
 1,288 3.80 3.80 3.80 0 0 0
07/07/2020
3.80
 1,996 3.90 3.90 3.80 0 0 0
06/07/2020
3.90
 0 3.90 3.90 3.90 0 0 0
03/07/2020
3.90
 0 3.90 3.90 3.90 0 0 0
02/07/2020
3.90
 6,060 3.90 3.90 3.90 0 0 0
01/07/2020
3.90
 0 3.90 3.90 3.90 0 0 0
30/06/2020
3.90
 19,508 3.80 3.90 3.90 0 0 0
29/06/2020
3.80
 7,300 3.90 3.90 3.80 0 0 0
26/06/2020
3.90
 0 3.80 3.90 3.90 0 0 0
25/06/2020
3.80
 7,300 4 4 3.80 0 0 0
24/06/2020
4
 1,000 4 4 4 0 0 0
23/06/2020
4
 2,120 3.90 4 4 0 0 0
22/06/2020
3.90
 500 3.90 3.90 3.90 0 0 0
19/06/2020
3.90
 1,001 3.90 3.90 3.90 0 0 0
18/06/2020
3.90
 100 3.90 3.90 3.90 0 0 0
17/06/2020
3.90
 4,840 3.90 3.90 3.90 0 0 0
16/06/2020
3.90
 1,600 4 4 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |