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

3.60
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
(2024-04-19) 		0.30 9.09% 589,000 0 0
3.30
3.70
3.60
2 tháng
(2024-03-19) 		-0.80 -18.18% 2,027,001 0 0
3.30
4.40
3.60
3 tháng
(2024-02-19) 		0.10 2.86% 3,364,839 0 0
3.30
4.40
3.60
6 tháng
(2023-11-20) 		-0.30 -7.69% 4,686,377 0 0
3.30
4.40
3.60
12 tháng
(2023-05-24) 		0.80 28.57% 22,368,346 0 0
2.80
6.30
3.60
24 tháng
(2022-05-30) 		-3.60 -50% 32,371,148 0 0
2.60
7.20
3.60
36 tháng
(2021-06-03) 		-9.40 -72.31% 44,620,685 0 0.0
2.60
21.80
3.60
60 tháng
(2019-06-14) 		0.70 24.14% 51,698,249 -26,000 -0.0
2.60
27.20
3.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1701 26/07/2017
5.04
-0.18
 2,000 5.22 5.22 4.51 0 0 0
#1702 25/07/2017
5.22
0
 0 5.22 5.22 5.22 0 0 0
#1703 24/07/2017
5.22
0.09
 3,300 5.13 5.22 5.04 0 0 0
#1704 21/07/2017
5.13
0.35
 1,100 4.78 5.13 4.95 0 0 0
#1705 20/07/2017
4.78
-0.09
 3,540 4.87 4.87 4.25 0 0 0
#1706 19/07/2017
4.87
-0.18
 5,800 5.04 5.04 4.87 0 0 0
#1707 18/07/2017
5.04
0.09
 1,600 4.95 5.31 4.69 0 0 0
#1708 17/07/2017
4.95
-0.18
 3,200 5.13 5.22 4.95 0 0 0
#1709 14/07/2017
5.13
-0.35
 710 5.48 5.48 5.13 0 0 0
#1710 13/07/2017
5.48
0.35
 700 5.13 5.66 5.22 0 0 0
#1711 12/07/2017
5.13
-0.62
 8,900 5.75 5.75 4.95 0 0 0
#1712 11/07/2017
5.75
0.44
 100 5.31 5.75 5.75 0 0 0
#1713 10/07/2017
5.31
0
 0 5.31 5.31 5.31 0 0 0
#1714 07/07/2017
5.31
0
 0 5.31 5.31 5.31 0 0 0
#1715 06/07/2017
5.31
0.44
 100 4.87 5.31 5.31 0 0 0
#1716 05/07/2017
4.87
-0.80
 6,200 5.66 5.66 4.87 0 0 0
#1717 04/07/2017
5.66
0.35
 100 5.31 5.66 5.66 0 0 0
#1718 03/07/2017
5.31
0
 600 5.31 5.40 5.31 0 0 0
#1719 30/06/2017
5.31
0.62
 12,200 4.69 5.31 4.51 0 0 0
#1720 29/06/2017
4.69
0
 5,170 4.69 5.13 4.69 0 0 0
#1721 28/06/2017
4.69
-0.18
 3,800 4.87 5.31 4.60 0 0 0
#1722 27/06/2017
4.87
0.35
 100 4.51 4.87 4.87 0 0 0
#1723 26/06/2017
4.51
-0.88
 16,270 5.40 5.40 4.51 0 0 0
#1724 23/06/2017
5.40
0.18
 300 5.22 5.48 4.87 0 0 0
#1725 22/06/2017
5.22
0
 0 5.22 5.22 5.22 0 0 0
#1726 21/06/2017
5.22
0
 100 5.22 5.22 5.22 0 0 0
#1727 20/06/2017
5.22
-0.09
 400 5.31 5.31 4.69 0 0 0
#1728 19/06/2017
5.31
0
 0 5.31 5.31 5.31 0 0 0
#1729 16/06/2017
5.31
0.35
 100 4.95 5.31 5.31 0 0 0
#1730 15/06/2017
4.95
0
 1,100 4.95 4.95 4.95 0 0 0
#1731 14/06/2017
4.95
-0.35
 100 5.31 5.31 4.95 0 0 0
#1732 13/06/2017
5.31
0.71
 2,100 4.60 5.31 4.42 0 0 0
#1733 12/06/2017
4.60
-0.18
 1,400 4.78 5.48 4.60 0 0 0
#1734 09/06/2017
4.78
-0.35
 500 5.13 5.75 4.78 0 0 0
#1735 08/06/2017
5.13
-0.53
 335 5.66 6.02 5.13 0 0 0
#1736 07/06/2017
5.66
0.09
 1,121 5.57 5.66 5.57 0 0 0
#1737 06/06/2017
5.57
0
 100 5.57 5.57 5.57 0 0 0
#1738 05/06/2017
5.57
0
 60 5.57 5.57 5.57 0 0 0
#1739 02/06/2017
5.57
-0.44
 178 6.02 6.02 5.57 0 0 0
#1740 01/06/2017
6.02
0
 10 6.02 6.02 6.02 0 0 0
#1741 31/05/2017
6.02
0.44
 100 5.57 6.02 6.02 0 0 0
#1742 30/05/2017
5.57
0.27
 1,200 5.31 5.57 5.57 0 0 0
#1743 29/05/2017
5.31
-0.44
 4,330 5.75 5.75 5.31 0 0 0
#1744 26/05/2017
5.75
0
 300 5.75 5.75 5.75 0 0 0
#1745 25/05/2017
5.75
0
 2,400 5.75 6.19 5.75 0 0 0
#1746 24/05/2017
5.75
-0.09
 5,900 5.84 5.84 5.75 0 0 0
#1747 23/05/2017
5.84
-0.09
 1,700 5.93 5.93 5.84 0 0 0
#1748 22/05/2017
5.93
0.18
 3,200 5.75 5.93 5.84 0 0 0
#1749 19/05/2017
5.75
0
 0 5.75 5.75 5.75 0 0 0
#1750 18/05/2017
5.75
0
 5,300 5.75 5.75 5.75 0 0 0
#1751 17/05/2017
5.75
-0.44
 1,400 6.19 6.19 5.75 0 0 0
#1752 16/05/2017
6.19
0.35
 100 5.84 6.19 6.19 0 0 0
#1753 15/05/2017
5.84
-0.53
 100 6.37 6.37 5.84 0 0 0
#1754 12/05/2017
6.37
0.62
 2,760 5.75 6.37 4.95 0 0 0
#1755 11/05/2017
5.75
0
 0 5.75 5.75 5.75 0 0 0
#1756 10/05/2017
5.75
0
 5 5.75 5.75 5.75 0 0 0
#1757 09/05/2017
5.75
0
 0 5.75 5.75 5.75 0 0 0
#1758 08/05/2017
5.75
0.27
 100 5.48 5.75 5.75 0 0 0
#1759 05/05/2017
5.48
0.09
 4,100 5.40 5.48 5.48 0 0 0
#1760 04/05/2017
5.40
-0.18
 11,000 5.57 5.57 5.40 0 0 0
#1761 03/05/2017
5.57
-0.71
 1,500 6.28 6.28 5.57 0 0 0
#1762 28/04/2017
6.28
0.71
 100 5.57 6.28 6.28 0 0 0
#1763 27/04/2017
5.57
0
 3,024 5.57 5.57 5.57 0 0 0
#1764 26/04/2017
5.57
0
 2,000 5.57 5.57 5.57 0 0 0
#1765 25/04/2017
5.57
0
 5,300 5.57 5.57 5.57 0 0 0
#1766 24/04/2017
5.57
0
 2,000 5.57 5.57 5.57 0 0 0
#1767 21/04/2017
5.57
0
 5,900 5.57 5.57 5.57 0 0 0
#1768 20/04/2017
5.57
0
 500 5.57 5.57 5.57 0 0 0
#1769 19/04/2017
5.57
-0.09
 2,100 5.66 5.66 5.57 0 0 0
#1770 18/04/2017
5.66
0
 0 5.66 5.66 5.66 0 0 0
#1771 17/04/2017
5.66
-0.09
 6,300 5.75 5.75 5.57 0 0 0
#1772 14/04/2017
5.75
0
 3,680 5.75 5.84 5.75 0 0 0
#1773 13/04/2017
5.75
0
 1,200 5.75 5.75 5.75 0 0 0
#1774 12/04/2017
5.75
0
 0 5.75 5.75 5.75 0 0 0
#1775 11/04/2017
5.75
-0.71
 0 6.46 5.75 5.75 0 0 0
#1776 10/04/2017
6.46
0.62
 3,800 5.84 6.46 5.75 0 0 0
#1777 07/04/2017
5.84
-0.62
 1,700 6.46 6.46 5.75 0 0 0
#1778 05/04/2017
6.46
0
 0 6.46 6.46 6.46 0 0 0
#1779 04/04/2017
6.46
0.53
 100 5.93 6.46 6.46 0 0 0
#1780 03/04/2017
5.93
-0.71
 1,700 6.63 6.63 5.66 0 0 0
#1781 31/03/2017
6.63
0
 4,720 6.63 6.63 5.75 0 0 0
#1782 30/03/2017
6.63
0.44
 280 6.19 6.63 6.63 0 0 0
#1783 29/03/2017
6.19
-0.71
 4,312 6.90 6.90 6.19 0 0 0
#1784 28/03/2017
6.90
-0.88
 696 7.78 7.78 5.93 0 0 0
#1785 27/03/2017
7.78
-0.09
 3,748 7.87 7.87 6.90 0 0 0
#1786 24/03/2017
7.87
0
 266 7.87 7.87 7.78 0 0 0
#1787 23/03/2017
7.87
-0.09
 13,820 7.96 7.96 6.81 0 0 0
#1788 22/03/2017
7.96
0
 20,200 7.96 7.96 7.08 0 0 0
#1789 21/03/2017
7.96
-0.88
 2,600 8.85 8.85 7.96 0 0 0
#1790 20/03/2017
8.85
-0.09
 3,300 8.93 8.93 7.96 0 0 0
#1791 17/03/2017
8.93
0
 9,500 8.93 9.20 8.85 0 0 0
#1792 16/03/2017
8.93
0
 59,200 8.93 12.83 8.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc