CTCP Điện cơ (eme)

26.50
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
(2026-04-06) 		1 3.92% 100 0 0
25.50
26.50
26.50
2 tháng
(2026-03-05) 		-1 -3.64% 400 0 0
25.50
31
26.50
3 tháng
(2026-02-03) 		6 29.27% 1,600 0 0
17.50
31
26.50
6 tháng
(2025-11-05) 		-2 -7.02% 2,400 0 0
17.50
31
26.50
12 tháng
(2025-05-09) 		-1.90 -6.70% 3,300 0 0
17.50
31
26.50
24 tháng
(2024-05-14) 		-0.33 -1.23% 5,602 -200 -0.0
17.50
31
26.50
36 tháng
(2023-05-22) 		6.06 29.62% 347,405 -200 -0.0
17.50
48.95
26.50
60 tháng
(2021-05-31) 		-20.66 -43.81% 2,112,819 -200 -0.0
11.61
51.97
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2018
15.22
 0 15.22 15.22 15.22 0 0 0
17/09/2018
15.22
 0 15.22 15.22 15.22 0 0 0
14/09/2018
15.22
 0 15.22 15.22 15.22 0 0 0
13/09/2018
15.22
 0 15.22 15.22 15.22 0 0 0
12/09/2018
15.22
 0 15.22 15.22 15.22 0 0 0
11/09/2018
15.22
 0 15.22 15.22 15.22 0 0 0
10/09/2018
15.22
 0 15.22 15.22 15.22 0 0 0
07/09/2018
15.22
 0 15.22 15.22 15.22 0 0 0
06/09/2018
15.22
 0 15.22 15.22 15.22 0 0 0
05/09/2018
15.22
 0 15.22 15.22 15.22 0 0 0
04/09/2018
15.22
 0 15.22 15.22 15.22 0 0 0
31/08/2018
15.22
 1 15.22 15.22 15.22 0 0 0
30/08/2018
15.22
 0 15.22 15.22 15.22 0 0 0
29/08/2018
15.22
 0 15.22 15.22 15.22 0 0 0
28/08/2018
15.22
 0 15.22 15.22 15.22 0 0 0
27/08/2018
15.22
 0 15.22 15.22 15.22 0 0 0
24/08/2018
15.22
 10 15.22 15.22 15.22 0 0 0
23/08/2018
15.22
 0 15.22 15.22 15.22 0 0 0
22/08/2018
15.22
 0 15.22 15.22 15.22 0 0 0
21/08/2018
15.22
 0 15.22 15.22 15.22 0 0 0
20/08/2018
15.22
 0 15.22 15.22 15.22 0 0 0
17/08/2018
15.22
 0 15.22 15.22 15.22 0 0 0
16/08/2018
15.22
 0 15.22 15.22 15.22 0 0 0
15/08/2018
15.22
 0 15.22 15.22 15.22 0 0 0
14/08/2018
15.22
 100 15.22 15.22 15.22 0 0 0
13/08/2018
13.25
 0 13.25 13.25 13.25 0 0 0
10/08/2018
13.25
 0 13.25 13.25 13.25 0 0 0
09/08/2018
13.25
 1 13.25 13.25 13.25 0 0 0
08/08/2018
13.25
 0 13.25 13.25 13.25 0 0 0
07/08/2018
13.25
 0 13.25 13.25 13.25 0 0 0
06/08/2018
13.25
 0 13.25 13.25 13.25 0 0 0
03/08/2018
13.25
 0 13.25 13.25 13.25 0 0 0
02/08/2018
13.25
 0 13.25 13.25 13.25 0 0 0
01/08/2018
13.25
 0 13.25 13.25 13.25 0 0 0
31/07/2018: Cổ tức tiền mặt tỉ lệ: 20%
31/07/2018
13.25
 0 13.25 13.25 13.25 0 0 0
30/07/2018
13.25
 1 13.25 13.25 13.25 0 0 0
27/07/2018
13.25
 0 13.25 13.25 13.25 0 0 0
26/07/2018
13.25
 0 13.25 13.25 13.25 0 0 0
25/07/2018
13.25
 100 13.25 13.25 13.25 0 0 0
24/07/2018
13.91
 0 13.91 13.91 13.91 0 0 0
23/07/2018
13.91
 3,000 13.91 13.91 13.91 0 0 0
20/07/2018
14.89
 100 14.89 14.89 14.89 0 0 0
19/07/2018
15.71
 10,000 15.63 15.71 15.63 0 0 0
18/07/2018
18.16
 0 18.16 18.16 18.16 0 0 0
17/07/2018
18.16
 100 18.16 18.16 18.16 0 0 0
16/07/2018
21.27
 200 21.27 21.27 21.27 0 0 0
13/07/2018
24.79
 0 24.79 24.79 24.79 0 0 0
12/07/2018
24.79
 100 24.79 24.79 24.79 0 0 0
11/07/2018
29.13
 100 29.13 29.13 29.13 0 0 0
10/07/2018
33.96
 20,300 33.96 33.96 33.96 0 0 0
09/07/2018
29.54
 100 29.54 29.54 29.54 0 0 0
06/07/2018
32.40
 50,000 32.40 32.40 32.40 0 0 0
05/07/2018
28.23
 100 28.23 28.23 28.23 0 0 0
04/07/2018
29.62
 5,200 34.69 34.69 29.62 0 0 0
03/07/2018
30.11
 200 30.27 30.27 30.11 0 0 0
02/07/2018
35.35
 100 35.35 35.35 35.35 0 0 0
29/06/2018
40.91
 4,005 47.05 47.05 40.91 0 0 0
28/06/2018
40.91
 500 40.91 40.91 40.91 0 0 0
27/06/2018
38.13
 100 38.13 38.13 38.13 0 0 0
26/06/2018
48.93
 14,300 48.93 48.93 36.98 0 0 0
25/06/2018
42.55
 100 42.55 42.55 42.55 0 0 0
22/06/2018
34.77
 32,000 45.33 45.33 34.77 0 0 0
21/06/2018
39.44
 0 39.44 39.44 39.44 0 0 0
20/06/2018
52.20
 42,500 38.62 52.20 38.62 0 0 0
19/06/2018
45.41
 190,020 45.41 45.41 45.41 0 0 0
18/06/2018
39.52
 100 39.52 39.52 39.52 0 0 0
15/06/2018
34.28
 12,000 34.36 34.36 34.28 0 0 0
14/06/2018
38.05
 28,200 37.23 49.09 37.23 0 0 0
13/06/2018
53.67
 72,720 39.93 53.67 39.76 0 0 0
12/06/2018
46.72
 1,000 46.72 46.72 46.72 0 0 0
11/06/2018
38.86
 44,008 35.18 47.21 35.18 0 0 0
08/06/2018
41.07
 510,800 41.07 41.07 41.07 0 0 0
07/06/2018
40.83
 18,100 34.36 40.83 34.36 0 0 0
06/06/2018
38.46
 30,700 35.26 40.50 35.26 0 0 0
05/06/2018
37.64
 27,100 41.73 41.73 37.64 0 0 0
04/06/2018
43.36
 4,219 41.81 43.36 41.73 0 0 0
01/06/2018
40.91
 5,000 43.20 43.20 40.91 0 0 0
31/05/2018
41.24
 23,000 43.28 46.64 41.24 0 0 0
30/05/2018
38.54
 53,915 49.09 49.09 38.54 0 0 0
29/05/2018
45.33
 7,001 45.33 45.33 45.16 0 0 0
28/05/2018
45.66
 13,900 45.57 45.66 45.57 0 0 0
25/05/2018
51.55
 22,008 45.25 51.79 45.16 0 0 0
24/05/2018
45.16
 3,520 45.00 45.16 45.00 0 0 0
23/05/2018
49.75
 25,700 49.75 49.75 45.08 0 0 0
22/05/2018
43.28
 29,000 43.28 43.28 43.28 0 0 0
21/05/2018
37.64
 23,120 37.64 37.64 37.64 0 0 0
18/05/2018
32.73
 5,735 32.73 32.73 32.73 0 0 0
17/05/2018
28.47
 100 28.47 28.47 28.47 0 0 0
16/05/2018
24.79
 8,600 24.79 24.79 24.79 0 0 0
15/05/2018
21.60
 2,000 21.60 21.60 21.60 0 0 0
14/05/2018
18.82
 100 18.82 18.82 18.82 0 0 0
11/05/2018
16.36
 100 16.36 16.36 16.36 0 0 0
10/05/2018
14.24
 100 14.24 14.24 14.24 0 0 0
09/05/2018
12.44
 0 12.44 12.44 12.44 0 0 0
08/05/2018
12.44
 0 12.44 12.44 12.44 0 0 0
07/05/2018
12.44
 0 12.44 12.44 12.44 0 0 0
04/05/2018
12.44
 100 12.44 12.44 12.44 0 0 0
03/05/2018
10.88
 15 10.88 10.88 10.88 0 0 0
02/05/2018
10.88
 0 10.88 10.88 10.88 0 0 0
27/04/2018
10.88
 0 10.88 10.88 10.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |