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)
18/11/2025
15.61
 2,300 15.61 15.61 15.61 0 0 0
17/11/2025
15.98
 2,100 15.98 15.98 15.98 0 0 0
14/11/2025
15.79
 1,200 15.70 15.79 15.70 0 0 0
13/11/2025
15.98
 2,600 15.79 15.98 15.79 0 0 0
12/11/2025
15.79
 200 15.98 15.98 15.79 0 0 0
11/11/2025
15.79
 2,400 15.79 15.79 15.79 0 0 0
10/11/2025
15.98
 7,700 15.79 15.98 15.79 0 0 0
07/11/2025
15.98
 0 15.98 15.98 15.98 0 0 0
06/11/2025
15.98
 800 15.79 15.98 15.79 0 0 0
05/11/2025
15.79
 0 15.79 15.79 15.79 0 0 0
04/11/2025
15.79
 500 15.79 15.79 15.79 0 0 0
03/11/2025
15.79
 5,300 15.98 15.98 15.79 0 0 0
31/10/2025
15.98
 0 15.98 15.98 15.98 0 0 0
30/10/2025
15.98
 34,800 15.70 15.98 15.52 0 0 0
29/10/2025
15.89
 0 15.89 15.89 15.89 0 0 0
28/10/2025
15.89
 1,300 15.61 15.89 15.61 0 0 0
27/10/2025
15.89
 1,400 15.98 15.98 15.79 0 0 0
24/10/2025
15.61
 1,700 16.07 16.07 15.61 0 0 0
23/10/2025
16.07
 7,000 15.61 16.07 15.61 0 0 0
22/10/2025
15.61
 300 15.61 15.61 15.61 0 0 0
21/10/2025
15.61
 8,400 15.61 15.61 15.52 0 0 0
20/10/2025
15.52
 6,100 15.52 15.61 15.52 0 0 0
17/10/2025
15.52
 4,200 15.42 15.61 15.42 0 0 0
16/10/2025
15.61
 100 15.61 15.61 15.61 0 0 0
15/10/2025
15.61
 200 15.61 15.61 15.61 0 0 0
14/10/2025
15.70
 1,000 15.33 15.70 15.33 0 0 0
13/10/2025
15.42
 900 15.70 15.70 15.42 0 0 0
10/10/2025
15.70
 3,900 15.61 15.70 15.33 0 0 0
09/10/2025
15.61
 3,800 15.61 15.70 15.61 0 0 0
08/10/2025
15.61
 5,500 15.61 15.61 15.52 0 0 0
07/10/2025
15.61
 1,300 15.52 15.70 15.52 0 0 0
06/10/2025
15.70
 1,900 15.70 15.70 15.52 0 0 0
03/10/2025
15.70
 0 15.70 15.70 15.70 0 0 0
02/10/2025
15.70
 500 15.61 15.70 15.52 0 0 0
01/10/2025
15.70
 0 15.70 15.70 15.70 0 0 0
30/09/2025
15.70
 1,500 15.42 15.70 15.24 0 0 0
29/09/2025
15.70
 100 15.70 15.70 15.70 0 0 0
26/09/2025
15.70
 100 15.70 15.70 15.70 0 0 0
25/09/2025
15.70
 700 15.70 15.70 15.42 0 0 0
24/09/2025
15.70
 2,400 15.70 15.70 15.70 0 0 0
23/09/2025
15.61
 6,300 15.52 15.70 15.52 0 0 0
22/09/2025
15.52
 3,100 15.61 15.61 15.52 0 0 0
19/09/2025
15.70
 3,300 15.52 15.70 15.52 0 0 0
18/09/2025
15.70
 1,300 15.61 15.70 15.52 0 0 0
17/09/2025
15.61
 2,800 15.61 15.79 15.52 0 0 0
16/09/2025
15.70
 2,600 15.61 15.79 15.52 0 0 0
15/09/2025
15.70
 1,900 15.79 15.79 15.61 0 0 0
12/09/2025
15.70
 1,500 15.70 15.70 15.61 0 0 0
11/09/2025
15.70
 2,400 15.79 15.79 15.52 0 0 0
10/09/2025
15.52
 1,000 15.79 15.79 15.52 0 0 0
09/09/2025
15.42
 1,700 15.52 15.79 15.42 0 0 0
08/09/2025
15.79
 2,200 15.61 15.79 15.33 0 0 0
05/09/2025
15.79
 9,200 15.79 15.79 15.52 0 0 0
04/09/2025
15.70
 2,300 15.70 15.70 15.70 0 0 0
03/09/2025
15.70
 1,600 16.17 16.17 15.70 0 0 0
29/08/2025
15.79
 800 15.79 15.79 15.79 0 0 0
28/08/2025
15.79
 1,300 15.61 15.79 15.61 0 0 0
27/08/2025
15.70
 6,700 15.70 15.70 15.52 0 0 0
26/08/2025
15.70
 4,400 15.52 15.79 15.52 0 0 0
25/08/2025
15.79
 8,600 15.79 15.79 15.42 0 0 0
22/08/2025
15.70
 15,400 16.72 16.72 15.24 0 0 0
21/08/2025
15.98
 10,600 16.54 16.54 15.89 0 0 0
20/08/2025
16.54
 13,200 16.44 16.54 15.79 0 0 0
19/08/2025
16.54
 14,900 16.72 16.72 16.44 0 0 0
18/08/2025
16.72
 8,900 16.72 16.72 16.54 0 0 0
15/08/2025
16.72
 5,700 16.82 17.00 16.72 0 0 0
14/08/2025
16.82
 4,000 16.91 16.91 16.63 0 0 0
13/08/2025
16.91
 4,600 16.82 16.91 16.82 0 0 0
12/08/2025
16.72
 9,700 17.00 17.00 16.72 0 0 0
11/08/2025
17.00
 19,900 17.00 17.09 16.63 0 0 0
08/08/2025
17.09
 9,100 17.00 17.09 16.82 0 0 0
07/08/2025
17.09
 5,900 17.00 17.09 16.91 0 0 0
06/08/2025
17.09
 2,900 17.09 17.19 17.09 0 0 0
05/08/2025
17.09
 8,000 17.00 17.19 17.00 0 0 0
04/08/2025
17.19
 13,500 17.09 17.19 17.09 0 0 0
01/08/2025
17.19
 12,600 17.19 17.28 17.00 0 0 0
31/07/2025
17.28
 6,700 17.19 17.28 17.19 0 0 0
30/07/2025
17.09
 1,900 17.19 17.19 17.09 0 0 0
29/07/2025
17.09
 19,300 17.56 17.56 17.19 0 0 0
28/07/2025
17.56
 6,600 17.56 17.65 17.47 0 0 0
25/07/2025
17.84
 23,700 17.84 18.02 17.56 0 0 0
24/07/2025
17.84
 44,700 17.93 17.93 17.47 0 0 0
23/07/2025
18.02
 27,700 17.93 18.02 17.65 0 0 0
22/07/2025
17.93
 21,400 18.02 18.02 17.65 0 0 0
21/07/2025
18.12
 8,600 17.47 18.30 17.47 0 0 0
18/07/2025
18.40
 26,900 18.30 18.40 18.30 0 0 0
17/07/2025
18.30
 47,900 18.40 19.14 18.30 0 0 0
16/07/2025: Cổ tức tiền mặt tỉ lệ: 8%
16/07/2025
18.40
 47,900 19.14 19.14 18.12 0 0 0
15/07/2025
18.40
 38,300 17.59 18.75 17.50 0 0 0
14/07/2025
17.50
 25,800 17.50 17.50 17.41 0 0 0
11/07/2025
17.50
 6,100 17.50 17.50 17.50 0 0 0
10/07/2025
17.50
 3,300 17.50 17.50 17.32 0 0 0
09/07/2025
17.59
 4,100 17.68 17.68 17.41 0 0 0
08/07/2025
17.41
 18,200 17.50 17.59 17.41 0 0 0
07/07/2025
17.77
 10,400 17.50 17.77 17.41 0 0 0
04/07/2025
18.22
 32,800 18.04 18.22 17.41 0 0 0
03/07/2025
18.04
 9,100 18.04 18.04 17.68 0 0 0
02/07/2025
18.04
 4,000 17.95 18.22 17.95 0 0 0
01/07/2025
17.95
 0 17.95 17.95 17.95 0 0 0
30/06/2025
17.95
 5,900 17.50 18.04 17.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |