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)
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
05/05/2020
6.42
 0 6.42 6.42 6.42 0 0 0
04/05/2020
6.42
 20 6.42 6.42 6.42 0 0 0
29/04/2020
6.42
 500 6.13 6.42 6.42 0 0 0
28/04/2020
6.13
 0 6.13 6.13 6.13 0 0 0
27/04/2020
6.13
 100 6.42 6.42 6.13 0 0 0
24/04/2020
6.42
 0 6.42 6.42 6.42 0 0 0
23/04/2020
6.42
 0 6.42 6.42 6.42 0 0 0
22/04/2020
6.42
 0 6.42 6.42 6.42 0 0 0
21/04/2020
6.42
 1,831 6.13 6.42 6.13 0 0 0
20/04/2020
6.13
 200 6.06 6.13 6.13 0 0 0
17/04/2020
6.06
 0 6.06 6.06 6.06 0 0 0
16/04/2020
6.06
 0 6.06 6.06 6.06 0 0 0
15/04/2020
6.06
 300 6.06 6.06 6.06 0 0 0
14/04/2020
6.06
 0 6.06 6.06 6.06 0 0 0
13/04/2020
6.06
 0 6.06 6.06 6.06 0 0 0
10/04/2020
6.06
 400 5.92 6.06 6.06 0 0 0
09/04/2020
5.92
 500 5.92 5.92 5.92 0 0 0
08/04/2020
5.92
 5,243 5.92 5.92 5.92 0 0 0
07/04/2020
5.92
 100 5.56 5.92 5.92 0 0 0
06/04/2020
5.56
 8,200 6.06 6.06 5.56 0 0 0
03/04/2020
6.06
 925 5.78 6.06 6.06 0 0 0
01/04/2020
5.78
 0 5.78 5.78 5.78 0 0 0
31/03/2020
5.78
 100 5.99 5.99 5.78 0 0 0
30/03/2020
5.99
 930 6.28 6.28 5.99 0 0 0
27/03/2020
6.28
 100 5.85 6.28 6.28 0 0 0
26/03/2020
5.85
 1,190 6.35 6.35 5.85 0 0 0
25/03/2020
6.35
 20,010 5.85 6.35 5.28 0 0 0
24/03/2020
5.85
 0 5.85 5.85 5.85 0 0 0
23/03/2020
5.85
 1,100 6.49 6.49 5.85 0 0 0
20/03/2020
6.49
 800 6.49 6.49 5.85 0 0 0
19/03/2020
6.49
 1,700 6.42 6.49 5.78 0 0 0
18/03/2020
6.42
 0 6.42 6.42 6.42 0 0 0
17/03/2020
6.42
 653 6.63 6.63 6.42 0 0 0
16/03/2020
6.63
 553 6.42 6.63 6.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |