CTCP Đầu tư Điện lực 3 (pic)

13.90
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
(2026-08-12) 		0.10 0.72% 19,500 0 0
12.80
14.20
13.90
2 tháng
(2026-07-13) 		-0.31 -2.21% 32,700 0 0
12.80
14.31
13.90
3 tháng
(2026-06-15) 		-0.59 -4.10% 79,200 0 0
12.80
14.59
13.90
6 tháng
(2026-03-16) 		-2.64 -15.95% 168,400 0 0
12.80
17.19
13.90
12 tháng
(2025-09-16) 		-1.80 -11.47% 473,900 0 0
12.80
17.65
13.90
24 tháng
(2024-09-23) 		-8.43 -37.74% 1,537,830 0 0
12.80
23.58
13.90
36 tháng
(2023-09-27) 		2.64 23.50% 2,374,585 0 0
10.66
24.55
13.90
60 tháng
(2021-10-07) 		5.54 66.25% 3,785,048 3,600 0.0
7.99
24.55
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2018
8.66
 100 8.66 8.66 8.66 0 0 0
11/04/2018
8.66
 1,600 8.66 8.66 8.66 0 0 0
10/04/2018
8.66
 400 8.21 8.66 8.66 0 0 0
09/04/2018
8.21
 444 9.00 9.00 8.21 0 0 0
06/04/2018
9.00
 0 9.00 9.00 9.00 0 0 0
05/04/2018
9.00
 0 9.00 9.00 9.00 0 0 0
04/04/2018
9.00
 0 9.00 9.00 9.00 0 0 0
03/04/2018
9.00
 950 9.00 9.00 9.00 0 0 0
02/04/2018
9.00
 206 9.00 9.00 9.00 0 0 0
30/03/2018
9.00
 200 9.00 9.00 9.00 0 0 0
29/03/2018
9.00
 300 8.72 9.11 9.00 0 0 0
28/03/2018
8.72
 0 8.72 8.72 8.72 0 0 0
27/03/2018
8.72
 0 8.72 8.72 8.72 0 0 0
26/03/2018
8.72
 48 8.72 8.72 8.72 0 0 0
23/03/2018
8.72
 544 8.72 8.72 8.72 0 0 0
22/03/2018
8.72
 300 8.72 8.72 8.44 0 0 0
21/03/2018
8.72
 1,400 8.72 8.72 8.44 0 0 0
20/03/2018
8.72
 1,000 9.17 9.17 8.72 0 0 0
19/03/2018
9.17
 0 9.17 9.17 9.17 0 0 0
16/03/2018
9.17
 0 9.17 9.17 9.17 0 0 0
15/03/2018
9.17
 5,058 9.17 9.17 9.17 0 0 0
14/03/2018
9.17
 0 9.17 9.17 9.17 0 0 0
13/03/2018
9.17
 0 9.17 9.17 9.17 0 0 0
12/03/2018
9.17
 20 9.17 9.17 9.17 0 0 0
09/03/2018
9.17
 2,875 8.44 9.17 8.44 0 0 0
08/03/2018
8.44
 1,100 9.11 9.11 8.44 0 0 0
07/03/2018
9.11
 0 9.11 9.11 9.11 0 0 0
06/03/2018
9.11
 0 9.11 9.11 9.11 0 0 0
05/03/2018
9.11
 2,500 8.94 9.11 8.44 0 0 0
02/03/2018
8.94
 0 8.94 8.94 8.94 0 0 0
01/03/2018
8.94
 0 8.94 8.94 8.94 0 0 0
28/02/2018
8.94
 0 8.94 8.94 8.94 0 0 0
27/02/2018
8.94
 152 8.32 8.94 8.94 0 0 0
26/02/2018
8.32
 3,400 8.32 8.32 8.32 0 0 0
23/02/2018
8.32
 74 8.32 8.32 8.32 0 0 0
22/02/2018
8.32
 60 8.32 8.32 8.32 0 0 0
21/02/2018
8.32
 0 8.32 8.32 8.32 0 0 0
13/02/2018
8.32
 5,100 8.16 8.32 8.16 0 0 0
12/02/2018
8.16
 0 8.16 8.16 8.16 0 0 0
09/02/2018
8.16
 3,950 8.16 8.16 7.99 0 0 0
08/02/2018
8.16
 58 8.16 8.16 8.16 0 0 0
07/02/2018
8.16
 100 7.87 8.16 8.16 0 0 0
06/02/2018
7.87
 850 8.27 8.49 7.87 0 0 0
05/02/2018
8.27
 100 8.27 8.27 8.27 0 0 0
02/02/2018
8.27
 10,300 8.27 8.55 8.27 0 0 0
01/02/2018
8.27
 1,300 8.44 8.44 8.27 0 0 0
31/01/2018
8.44
 1,100 8.27 8.44 8.44 0 0 0
30/01/2018
8.27
 300 8.77 9.00 8.27 0 0 0
29/01/2018
8.77
 0 8.77 8.77 8.77 0 0 0
26/01/2018
8.77
 100 8.55 8.77 8.77 0 0 0
25/01/2018
8.55
 200 8.55 8.55 8.55 0 200 -0.0
24/01/2018
8.55
 0 8.55 8.55 8.55 0 0 0
23/01/2018
8.55
 293 8.66 8.77 8.55 0 0 0
22/01/2018
8.66
 59 8.66 8.66 8.66 0 0 0
19/01/2018
8.66
 200 8.55 8.66 8.55 0 0 0
18/01/2018
8.55
 3,931 8.44 8.55 8.44 0 100 -0.0
17/01/2018
8.44
 1,300 8.89 8.89 8.44 0 0 0
16/01/2018
8.89
 768 8.44 8.89 7.87 0 0 0
15/01/2018
8.44
 1,300 8.49 8.49 8.44 0 0 0
12/01/2018
8.49
 4,000 8.44 8.49 8.21 0 0 0
11/01/2018
8.44
 0 8.44 8.44 8.44 0 0 0
10/01/2018
8.44
 600 8.49 8.49 8.44 0 0 0
09/01/2018
8.49
 0 8.49 8.49 8.49 0 0 0
08/01/2018
8.49
 100 8.38 8.49 8.49 0 0 0
05/01/2018
8.38
 6,360 8.55 8.55 8.38 0 0 0
04/01/2018
8.55
 4,200 8.44 8.94 8.44 0 200 -0.0
03/01/2018
8.44
 300 8.49 8.49 8.44 0 0 0
02/01/2018
8.49
 4,140 8.44 8.55 8.16 0 100 -0.0
29/12/2017
8.44
 5,000 8.49 8.49 8.44 0 0 0
28/12/2017
8.49
 4,335 8.55 8.55 8.49 0 0 0
27/12/2017
8.55
 0 8.55 8.55 8.55 0 0 0
26/12/2017
8.55
 11,400 8.16 8.55 8.16 0 400 -0.0
25/12/2017
8.16
 12,000 8.55 8.55 8.16 0 0 0
22/12/2017
8.55
 800 8.16 8.66 8.10 0 0 0
21/12/2017
8.16
 5,210 8.55 8.55 8.04 0 4,000 -0.1
20/12/2017
8.55
 1,300 8.16 8.55 8.27 0 1,000 -0.0
19/12/2017
8.16
 1,400 8.32 8.32 8.16 0 0 0
18/12/2017
8.32
 2,492 8.38 8.38 8.16 0 1,000 -0.0
15/12/2017
8.38
 300 8.38 8.38 8.38 0 300 -0.0
14/12/2017
8.38
 7,634 8.66 8.66 8.38 0 0 0
13/12/2017
8.66
 5,600 8.89 8.89 8.16 0 5,200 -0.1
12/12/2017
8.89
 70 8.89 8.89 8.89 0 0 0
11/12/2017
8.89
 0 8.89 8.89 8.89 0 0 0
08/12/2017
8.89
 720 8.94 8.94 8.10 0 0 0
07/12/2017
8.94
 2,474 9.17 9.17 8.72 2,300 0 0.0
06/12/2017
9.17
 810 8.94 9.79 8.44 0 0 0
05/12/2017
8.94
 500 8.89 9.22 8.94 400 0 0.0
04/12/2017
8.89
 1,045 8.94 9.22 8.89 500 0 0.0
01/12/2017
8.94
 1,600 8.89 9.00 8.72 1,100 0 0.0
30/11/2017
8.89
 412 8.72 8.89 8.83 0 0 0
29/11/2017
8.72
 200 8.77 8.77 8.72 200 0 0.0
28/11/2017
8.77
 1,400 8.83 8.83 8.72 1,300 0 0.0
27/11/2017
8.83
 1,920 8.66 8.83 8.72 1,510 0 0.0
24/11/2017
8.66
 1,725 8.66 8.72 8.44 0 0 0
23/11/2017
8.66
 1,000 8.38 8.66 8.38 0 0 0
22/11/2017
8.38
 2,529 8.16 8.66 8.16 0 0 0
21/11/2017
8.16
 11,404 8.04 8.44 8.16 0 0 0
20/11/2017
8.04
 5,249 8.27 8.27 7.59 0 0 0
17/11/2017
8.27
 1,100 8.27 8.27 8.16 0 0 0
16/11/2017
8.27
 500 8.27 8.27 8.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |