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

3.20
-0.10
(-3.03%)
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) 		0 0% 73,500 0 0
3.20
3.40
3.20
2 tháng
(2026-03-05) 		-0.10 -2.94% 144,400 0 0
3.20
3.50
3.20
3 tháng
(2026-02-03) 		-0.20 -5.71% 216,100 -4,000 -0.0
3.20
3.50
3.20
6 tháng
(2025-11-05) 		-0.40 -10.81% 477,300 -4,000 -0.0
3.20
3.70
3.20
12 tháng
(2025-05-09) 		-0.40 -10.81% 1,865,600 -4,000 -0.0
3.20
4.20
3.20
24 tháng
(2024-05-14) 		-1.50 -31.25% 6,132,918 -4,000 -0.0
3.20
5.20
3.20
36 tháng
(2023-05-22) 		-0.60 -15.38% 9,399,799 -4,000 -0.0
3.20
6.80
3.20
60 tháng
(2021-05-31) 		-2 -37.74% 19,182,571 -21,400 -0.1
2.50
9.90
3.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2018
5.38
 54,900 4.77 5.38 4.63 0 0 0
23/04/2018
4.77
 14,500 4.09 4.77 4.43 0 0 0
20/04/2018
4.09
 15,000 4.36 4.36 4.09 0 0 0
19/04/2018
4.36
 12 4.36 4.36 4.36 0 12 -0.0
18/04/2018
4.36
 20 4.43 4.43 4.36 0 0 0
17/04/2018
4.43
 10,200 4.29 4.43 4.36 0 0 0
16/04/2018
4.29
 100 4.43 4.43 4.29 0 0 0
13/04/2018
4.43
 1,000 4.29 4.43 4.43 0 0 0
12/04/2018
4.29
 1,800 4.29 4.29 4.16 0 0 0
11/04/2018
4.29
 7,080 4.29 4.29 4.23 0 0 0
10/04/2018
4.29
 2,700 4.43 4.43 4.29 0 0 0
09/04/2018
4.43
 900 4.43 4.43 4.36 0 0 0
06/04/2018
4.43
 3,500 4.70 4.70 4.43 0 0 0
05/04/2018
4.70
 1,800 4.77 4.77 4.16 0 0 0
04/04/2018
4.77
 800 4.77 4.84 4.77 0 0 0
03/04/2018
4.77
 1,200 4.36 4.77 4.16 0 0 0
02/04/2018
4.36
 5,000 4.77 4.77 4.29 0 0 0
30/03/2018
4.77
 2,200 4.77 4.77 4.70 0 0 0
29/03/2018
4.77
 1,870 4.70 4.84 4.77 0 0 0
28/03/2018
4.70
 500 4.16 4.70 4.70 0 0 0
27/03/2018
4.16
 900 4.77 4.77 4.16 0 0 0
26/03/2018
4.77
 1,200 5.11 5.11 4.77 0 0 0
23/03/2018
5.11
 0 5.11 5.11 5.11 0 0 0
22/03/2018
5.11
 100 5.11 5.11 5.11 0 0 0
21/03/2018
5.11
 101 5.18 5.18 5.11 0 0 0
20/03/2018
5.18
 3,000 4.84 5.18 4.77 0 0 0
19/03/2018
4.84
 1,260 5.66 5.66 4.84 0 1,000 -0.0
16/03/2018
5.66
 1,100 5.25 5.66 5.66 0 0 0
15/03/2018
5.25
 2,709 5.38 5.38 5.25 0 0 0
14/03/2018
5.38
 5,680 4.77 5.38 4.29 0 0 0
13/03/2018
4.77
 800 5.32 5.32 4.77 0 0 0
12/03/2018
5.32
 6,910 4.77 5.45 4.16 0 0 0
09/03/2018
4.77
 8,570 4.63 5.25 4.77 0 0 0
08/03/2018
4.63
 0 4.63 4.63 4.63 0 0 0
07/03/2018
4.63
 7,200 4.43 4.63 4.63 0 0 0
06/03/2018
4.43
 5,290 4.63 4.63 4.43 0 0 0
05/03/2018
4.63
 100 4.43 4.63 4.63 0 0 0
02/03/2018
4.43
 5,261 4.43 4.50 4.43 0 0 0
01/03/2018
4.43
 3,200 4.36 4.50 4.43 0 2,000 -0.0
28/02/2018
4.36
 2,200 4.29 4.63 4.36 0 0 0
27/02/2018
4.29
 2,370 4.63 4.63 4.29 0 200 -0.0
26/02/2018
4.63
 11,600 5.25 5.25 4.63 0 0 0
23/02/2018
5.25
 0 5.25 5.25 5.25 0 0 0
22/02/2018
5.25
 500 4.84 5.25 5.25 0 0 0
21/02/2018
4.84
 2,300 4.23 4.84 4.43 0 0 0
13/02/2018
4.23
 5,800 4.23 4.70 4.23 0 0 0
12/02/2018
4.23
 1,200 4.29 4.29 4.23 0 0 0
09/02/2018
4.29
 1,000 4.43 4.43 4.29 0 0 0
08/02/2018
4.43
 71 4.43 4.43 4.43 0 0 0
07/02/2018
4.43
 5,000 4.09 4.43 4.43 0 0 0
06/02/2018
4.09
 900 4.16 4.16 4.09 0 0 0
05/02/2018
4.16
 3,690 4.09 4.70 4.16 0 0 0
02/02/2018
4.09
 2,000 4.36 4.36 4.09 0 0 0
01/02/2018
4.36
 1,100 4.43 4.43 4.36 0 0 0
31/01/2018
4.43
 6,400 4.23 4.43 4.23 0 0 0
30/01/2018
4.23
 0 4.23 4.23 4.23 0 0 0
29/01/2018
4.23
 0 4.23 4.23 4.23 0 0 0
26/01/2018
4.23
 200 4.23 4.23 4.23 0 0 0
25/01/2018
4.23
 521 4.16 4.23 4.23 0 0 0
24/01/2018
4.16
 2,000 4.09 4.16 4.09 0 0 0
23/01/2018
4.09
 800 3.95 4.09 4.09 800 0 0.0
22/01/2018
3.95
 5,000 3.75 3.95 3.95 0 0 0
19/01/2018
3.75
 1,200 4.09 4.09 3.75 0 0 0
18/01/2018
4.09
 0 4.09 4.09 4.09 0 0 0
17/01/2018
4.09
 100 4.16 4.16 4.09 0 0 0
16/01/2018
4.16
 500 4.43 4.43 4.16 0 0 0
15/01/2018
4.43
 21 4.43 4.43 4.43 0 0 0
12/01/2018
4.43
 1,029 4.16 4.43 4.43 0 0 0
11/01/2018
4.16
 11,100 4.16 4.16 4.16 0 0 0
10/01/2018
4.16
 40 4.16 4.16 4.16 0 0 0
09/01/2018
4.16
 100 4.43 4.43 4.16 0 0 0
08/01/2018
4.43
 0 4.43 4.43 4.43 0 0 0
05/01/2018
4.43
 100 4.84 4.84 4.43 0 0 0
04/01/2018
4.84
 100 4.23 4.84 4.84 0 0 0
03/01/2018
4.23
 300 4.16 4.23 4.23 0 0 0
02/01/2018
4.16
 800 3.75 4.23 4.16 0 0 0
29/12/2017
3.75
 50 3.75 3.75 3.75 0 0 0
28/12/2017
3.75
 300 4.09 4.09 3.75 0 0 0
27/12/2017
4.09
 200 4.09 4.09 3.95 0 0 0
26/12/2017
4.09
 2,300 4.09 4.09 4.09 0 0 0
25/12/2017
4.09
 300 4.29 4.29 4.09 0 0 0
22/12/2017
4.29
 0 4.29 4.29 4.29 0 0 0
21/12/2017
4.29
 100 4.16 4.29 4.29 0 0 0
20/12/2017
4.16
 0 4.16 4.16 4.16 0 0 0
19/12/2017
4.16
 0 4.16 4.16 4.16 0 0 0
18/12/2017
4.16
 7,580 4.16 4.23 4.16 0 0 0
15/12/2017
4.16
 3,100 4.16 4.16 4.16 0 0 0
14/12/2017
4.16
 1,300 4.23 4.23 4.09 500 0 0.0
13/12/2017
4.23
 0 4.23 4.23 4.23 0 0 0
12/12/2017
4.23
 0 4.43 4.23 4.23 0 0 0
11/12/2017
4.43
 1,200 3.88 4.43 4.09 0 0 0
08/12/2017
3.88
 1,300 4.23 4.29 3.88 0 0 0
07/12/2017
4.23
 910 4.43 4.43 4.23 800 0 0.0
06/12/2017
4.43
 80 4.43 4.43 4.43 0 0 0
05/12/2017
4.43
 2,590 4.43 4.43 4.43 0 0 0
04/12/2017
4.43
 0 4.43 4.43 4.43 0 0 0
01/12/2017
4.43
 1,200 4.02 4.57 4.43 1,000 0 0.0
30/11/2017
4.02
 1,805 4.02 4.02 4.02 0 0 0
29/11/2017
4.02
 4,685 3.82 4.36 4.02 65 0 0.0
28/11/2017
3.82
 141 4.36 4.36 3.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |