CTCP Đầu tư Điện lực 3 (pic)

15.30
0.10
(0.66%)
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
(2026-05-13) 		-0.50 -3.18% 29,300 0 0
14.90
16.40
15.30
2 tháng
(2026-04-13) 		-1.70 -10.06% 64,400 0 0
14.90
17
15.30
3 tháng
(2026-03-16) 		-2.60 -14.61% 86,100 0 0
14.90
18.50
15.30
6 tháng
(2025-12-15) 		-1.60 -9.52% 240,300 0 0
14.90
19
15.30
12 tháng
(2025-06-17) 		-4.89 -24.33% 1,111,600 0 0
14.90
21.15
15.30
24 tháng
(2024-06-24) 		-6.31 -29.35% 1,501,055 0 0
14.90
26.42
15.30
36 tháng
(2023-06-28) 		1.84 13.78% 2,428,373 0 0
11.48
26.42
15.30
60 tháng
(2021-07-08) 		7.07 86.94% 4,018,917 3,600 0.0
7.26
26.42
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |