CTCP Đầu tư Kinh doanh Điện lực Thành phố Hồ Chí Minh (hte)

2.90
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
(2026-05-19) 		-0.30 -9.38% 134,000 0 0
2.90
3.20
2.90
2 tháng
(2026-04-20) 		-0.40 -12.12% 238,000 0 0
2.90
3.30
2.90
3 tháng
(2026-03-20) 		-0.40 -12.12% 297,100 0 0
2.90
3.40
2.90
6 tháng
(2025-12-22) 		-0.60 -17.14% 517,400 -4,000 -0.0
2.90
3.60
2.90
12 tháng
(2025-06-23) 		-0.80 -21.62% 1,671,100 -4,000 -0.0
2.90
4.20
2.90
24 tháng
(2024-06-28) 		-1.50 -34.09% 4,539,698 -4,000 -0.0
2.90
4.80
2.90
36 tháng
(2023-07-04) 		-1.30 -30.95% 9,260,519 -4,000 -0.0
2.90
6.80
2.90
60 tháng
(2021-07-14) 		-2.20 -43.14% 18,699,923 -21,400 -0.1
2.50
9.90
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2019
4.46
 3,514 4.29 4.46 4.29 0 0 0
22/08/2019
4.29
 1,900 4.29 4.46 4.29 0 0 0
21/08/2019
4.29
 4,400 4.37 4.37 4.29 0 0 0
20/08/2019
4.37
 9,290 4.37 4.55 4.20 0 0 0
19/08/2019
4.37
 1,400 4.37 4.37 4.37 0 0 0
16/08/2019
4.37
 10,000 4.37 4.37 4.37 0 0 0
15/08/2019
4.37
 5,000 4.37 4.37 4.37 0 0 0
14/08/2019
4.37
 2,900 4.46 4.46 4.37 0 0 0
13/08/2019
4.46
 1,000 4.46 4.46 4.37 0 0 0
12/08/2019
4.46
 0 4.37 4.46 4.46 0 0 0
09/08/2019
4.37
 2,900 4.64 4.72 4.37 0 0 0
08/08/2019
4.64
 1,680 4.72 4.72 4.64 0 0 0
07/08/2019
4.72
 0 4.72 4.72 4.72 0 0 0
06/08/2019
4.72
 0 4.72 4.72 4.72 0 0 0
05/08/2019
4.72
 1,000 4.90 4.90 4.72 0 1,000 -0.0
02/08/2019
4.90
 0 4.90 4.90 4.90 0 0 0
01/08/2019
4.90
 0 4.90 4.90 4.90 0 0 0
31/07/2019
4.90
 0 4.81 4.90 4.90 0 0 0
30/07/2019
4.81
 2,100 4.99 4.99 4.81 600 0 0.0
29/07/2019
4.99
 1,600 4.90 4.99 4.72 0 0 0
26/07/2019
4.90
 1,200 4.90 4.99 4.90 0 0 0
25/07/2019
4.90
 6,900 4.99 4.99 4.72 0 0 0
24/07/2019
4.99
 1,400 4.90 4.99 4.90 0 0 0
23/07/2019
4.90
 1,000 4.81 4.99 4.90 0 0 0
22/07/2019
4.81
 8,400 4.99 4.99 4.81 0 0 0
19/07/2019
4.99
 3,400 5.07 5.07 4.99 0 0 0
18/07/2019
5.07
 85 5.07 5.07 5.07 0 0 0
17/07/2019
5.07
 5,100 5.07 5.07 5.07 0 0 0
16/07/2019
5.07
 469 5.07 5.07 5.07 0 0 0
15/07/2019
5.07
 5,939 5.07 5.07 5.07 0 0 0
12/07/2019
5.07
 60 5.07 5.07 5.07 0 0 0
11/07/2019
5.07
 1,400 4.99 5.07 5.07 0 0 0
10/07/2019
4.99
 5,000 5.25 5.25 4.99 0 0 0
09/07/2019
5.25
 1,300 5.25 5.25 5.16 0 0 0
08/07/2019
5.25
 3,180 5.25 5.25 5.25 0 0 0
05/07/2019
5.25
 0 5.25 5.25 5.25 0 0 0
04/07/2019
5.25
 3,500 5.25 5.25 5.16 0 0 0
03/07/2019
5.25
 20 5.25 5.25 5.25 0 0 0
02/07/2019
5.25
 10,400 5.16 5.25 5.25 0 0 0
01/07/2019
5.16
 2,200 5.16 5.25 5.16 0 0 0
28/06/2019
5.16
 2,200 5.25 5.25 5.16 0 0 0
27/06/2019
5.25
 3,600 5.07 5.25 5.07 0 0 0
26/06/2019
5.07
 1,800 5.25 5.25 5.07 0 0 0
25/06/2019
5.25
 700 5.07 5.25 5.07 0 0 0
24/06/2019
5.07
 0 5.07 5.07 5.07 0 0 0
21/06/2019
5.07
 10 4.90 5.07 5.07 0 0 0
20/06/2019
4.90
 1,500 5.16 5.16 4.90 0 0 0
19/06/2019
5.16
 100 5.16 5.16 5.16 0 0 0
18/06/2019
5.16
 500 5.16 5.16 5.16 0 0 0
17/06/2019
5.16
 500 5.07 5.16 5.16 0 0 0
14/06/2019
5.07
 780 5.25 5.25 5.07 0 0 0
13/06/2019
5.25
 1,300 5.16 5.25 5.16 0 0 0
12/06/2019
5.16
 0 5.07 5.16 5.16 0 0 0
11/06/2019
5.07
 1,600 4.81 5.16 5.07 0 0 0
10/06/2019
4.81
 4,800 5.16 5.16 4.81 0 0 0
07/06/2019
5.16
 1,300 5.25 5.25 5.16 0 0 0
06/06/2019
5.25
 0 5.25 5.25 5.25 0 0 0
05/06/2019
5.25
 900 5.16 5.25 5.25 0 0 0
04/06/2019
5.16
 2,000 5.25 5.25 5.16 0 0 0
03/06/2019
5.25
 2,980 5.42 5.42 5.25 0 0 0
31/05/2019: Cổ tức tiền mặt tỉ lệ: 9%
31/05/2019
5.42
 1,400 5.34 5.51 5.42 0 0 0
30/05/2019
5.34
 13,100 5.34 5.41 5.34 0 0 0
29/05/2019
5.34
 3,800 5.34 5.41 5.34 0 0 0
28/05/2019
5.34
 2,930 5.41 5.41 5.34 0 0 0
27/05/2019
5.41
 5,230 5.41 5.41 5.26 0 0 0
24/05/2019
5.41
 4,300 5.41 5.41 5.34 0 0 0
23/05/2019
5.41
 3,300 5.26 5.41 5.41 0 0 0
22/05/2019
5.26
 8,600 5.18 5.26 5.26 0 0 0
21/05/2019
5.18
 13,660 5.18 5.49 5.11 0 80 -0.0
20/05/2019
5.18
 1,610 5.18 5.18 5.18 0 0 0
17/05/2019
5.18
 0 5.26 5.18 5.18 0 0 0
16/05/2019
5.26
 2,900 5.03 5.26 5.03 0 0 0
15/05/2019
5.03
 600 5.18 5.18 4.96 0 0 0
14/05/2019
5.18
 1,100 5.18 5.18 5.18 0 0 0
13/05/2019
5.18
 1,150 4.57 5.26 5.18 0 0 0
10/05/2019
4.57
 3,000 5.26 5.26 4.57 0 0 0
09/05/2019
5.26
 1,000 5.26 5.26 5.26 0 0 0
08/05/2019
5.26
 8,000 5.26 5.26 5.26 0 0 0
07/05/2019
5.26
 2,000 5.26 5.26 5.26 0 0 0
06/05/2019
5.26
 6,300 5.34 5.34 5.26 0 0 0
03/05/2019
5.34
 500 5.26 5.34 5.34 0 0 0
02/05/2019
5.26
 2,280 5.34 5.34 5.26 0 0 0
26/04/2019
5.34
 11,000 5.49 5.49 5.34 0 0 0
25/04/2019
5.49
 800 5.26 6.02 5.49 0 0 0
24/04/2019
5.26
 1,002 5.26 5.26 5.26 0 0 0
23/04/2019
5.26
 0 5.26 5.26 5.26 0 0 0
22/04/2019
5.26
 1,034 5.18 5.26 5.26 0 0 0
19/04/2019
5.18
 8,009 5.26 5.26 5.18 0 0 0
18/04/2019
5.26
 5,001 5.34 5.34 5.26 0 0 0
17/04/2019
5.34
 400 5.26 5.34 5.34 0 0 0
16/04/2019
5.26
 5,100 5.18 5.26 5.26 0 0 0
12/04/2019
5.18
 2,100 5.18 5.26 5.18 0 0 0
11/04/2019
5.18
 5,900 5.26 5.26 5.18 0 0 0
10/04/2019
5.26
 7,200 5.26 5.26 5.18 0 0 0
09/04/2019
5.26
 10,813 5.03 5.26 4.96 0 0 0
08/04/2019
5.03
 1,027 4.96 5.03 5.03 0 0 0
05/04/2019
4.96
 0 4.96 4.96 4.96 0 0 0
04/04/2019
4.96
 990 5.11 5.11 4.96 0 0 0
03/04/2019
5.11
 3,160 5.03 5.11 5.03 0 0 0
02/04/2019
5.03
 2,000 4.80 5.03 5.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |