CTCP Đầu tư Điện lực 3 (pic)

16.80
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
(2025-12-29) 		0.20 1.20% 50,900 0 0
16.40
18.20
16.80
2 tháng
(2025-12-01) 		0 0% 107,900 0 0
16.30
18.20
16.80
3 tháng
(2025-10-30) 		-0.40 -2.33% 180,700 0 0
16.30
18.20
16.80
6 tháng
(2025-08-01) 		-1.70 -9.19% 458,900 0 0
16.30
18.50
16.80
12 tháng
(2025-02-03) 		-1.27 -7.03% 1,193,011 0 0
16.30
25.37
16.80
24 tháng
(2024-02-15) 		2.17 14.86% 1,656,283 0 0
14.34
26.42
16.80
36 tháng
(2023-02-13) 		2.55 17.90% 2,471,240 0 0
11.48
26.42
16.80
60 tháng
(2021-02-23) 		6.98 71.15% 4,176,468 3,400 0.0
7.26
26.42
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2020
6.42
 30 6.42 6.42 6.42 0 0 0
12/03/2020
6.42
 300 6.56 6.56 6.42 0 0 0
11/03/2020
6.56
 0 6.56 6.56 6.56 0 0 0
10/03/2020
6.56
 0 6.56 6.56 6.56 0 0 0
09/03/2020
6.56
 4,500 6.70 6.70 6.56 0 0 0
06/03/2020
6.70
 0 6.70 6.70 6.70 0 0 0
05/03/2020
6.70
 1,950 7.20 7.20 6.63 0 0 0
04/03/2020
7.20
 0 7.20 7.20 7.20 0 0 0
03/03/2020
7.20
 200 6.70 7.20 6.70 0 0 0
02/03/2020
6.70
 0 6.70 6.70 6.70 0 0 0
28/02/2020
6.70
 957 6.70 6.70 6.28 0 0 0
27/02/2020
6.70
 52 6.70 6.70 6.70 0 0 0
26/02/2020
6.70
 1,334 7.35 7.35 6.63 0 0 0
25/02/2020
7.35
 1,550 6.70 7.35 6.42 0 0 0
24/02/2020
6.70
 500 7.13 7.13 6.70 0 0 0
21/02/2020
7.13
 500 6.77 7.13 6.42 0 0 0
20/02/2020
6.77
 6,800 6.77 6.77 6.77 0 0 0
19/02/2020
6.77
 0 6.77 6.77 6.77 0 0 0
18/02/2020
6.77
 0 6.77 6.77 6.77 0 0 0
17/02/2020
6.77
 971 6.70 6.77 6.77 0 0 0
14/02/2020
6.70
 0 6.70 6.70 6.70 0 0 0
13/02/2020
6.70
 1,300 6.85 6.85 6.70 0 0 0
12/02/2020
6.85
 100 6.85 6.85 6.85 0 0 0
11/02/2020
6.85
 2,648 6.92 6.92 6.85 0 0 0
10/02/2020
6.92
 500 6.92 6.92 6.92 0 0 0
07/02/2020
6.92
 3,123 6.85 6.92 6.77 0 0 0
06/02/2020
6.85
 1,130 6.85 6.85 6.85 0 0 0
05/02/2020
6.85
 0 6.85 6.85 6.85 0 0 0
04/02/2020
6.85
 600 6.99 6.99 6.85 0 0 0
03/02/2020
6.99
 411 6.85 6.99 6.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |