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

3.40
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
(2025-11-04) 		-0.20 -5.56% 104,000 0 0
3.30
3.70
3.30
2 tháng
(2025-10-06) 		-0.40 -10.53% 235,600 0 0
3.30
4
3.30
3 tháng
(2025-09-05) 		-0.60 -15% 403,700 0 0
3.30
4
3.30
6 tháng
(2025-06-09) 		-0.50 -12.82% 1,147,100 0 0
3.30
4.20
3.30
12 tháng
(2024-12-09) 		-0.40 -10.53% 2,780,374 0 0
3.30
4.30
3.30
24 tháng
(2023-12-15) 		-0.90 -20.93% 7,551,018 0 0
3.30
6.80
3.30
36 tháng
(2022-12-20) 		-0.20 -5.56% 9,430,812 0 0
3.20
6.80
3.30
60 tháng
(2020-12-30) 		-3.60 -51.43% 20,886,964 -13,100 -0.1
2.50
9.90
3.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
4
 4,455 4 4.10 3.90 0 0 0
23/09/2024
4.10
 14,265 4 4.10 4 0 0 0
20/09/2024
4.10
 266 4.10 4.10 4.10 0 0 0
19/09/2024
4.30
 4,280 4 4.30 4 0 0 0
18/09/2024
4.30
 100 4.30 4.30 4.30 0 0 0
17/09/2024
4.40
 2,466 4.10 4.40 4 0 0 0
16/09/2024
4
 11,502 4.20 4.20 4 0 0 0
13/09/2024
4.20
 3,789 4.30 4.30 4.10 0 0 0
12/09/2024
4.20
 6,890 4.30 4.30 4.10 0 0 0
11/09/2024
4.20
 1,703 4.20 4.20 4.20 0 0 0
10/09/2024
4.30
 1,806 4.20 4.30 4 0 0 0
09/09/2024
4.20
 8,280 4.10 4.20 4 0 0 0
06/09/2024
4.10
 6,703 4.10 4.10 4.10 0 0 0
05/09/2024
4.10
 2,631 4.10 4.10 4 0 0 0
04/09/2024
4
 8,980 4.10 4.10 4 0 0 0
30/08/2024
4
 1,701 4 4.10 4 0 0 0
29/08/2024
4
 1,251 4 4 4 0 0 0
28/08/2024
4
 7,662 4.10 4.10 4 0 0 0
27/08/2024
4.10
 13,695 4.20 4.20 4.10 0 0 0
26/08/2024
4.20
 11,260 4.10 4.20 4 0 0 0
23/08/2024
4.20
 2,907 4.20 4.20 4.20 0 0 0
22/08/2024
4.20
 8,073 4.20 4.20 4.10 0 0 0
21/08/2024
4.20
 6,843 4.20 4.20 4.20 0 0 0
20/08/2024
4.20
 10,393 4.20 4.20 4.20 0 0 0
19/08/2024
4.20
 6,676 4.30 4.30 4.10 0 0 0
16/08/2024
4.20
 10,943 4.20 4.20 4.10 0 0 0
15/08/2024
4
 900 4.10 4.10 4 0 0 0
14/08/2024
4.30
 18,880 4.20 4.30 4.10 0 0 0
13/08/2024
4.20
 29,694 4.30 4.40 4 0 0 0
12/08/2024
4.30
 3,903 4.40 4.40 4.20 0 0 0
09/08/2024
4.30
 3,008 4.30 4.30 4.20 0 0 0
08/08/2024
4.30
 200 4.10 4.30 4.10 0 0 0
07/08/2024
4
 11,218 4.40 4.40 4 0 0 0
06/08/2024
4.40
 5,160 4 4.40 4 0 0 0
05/08/2024
4
 25,270 4.20 4.50 4 0 0 0
02/08/2024
4.30
 9,480 4.20 4.40 4.20 0 0 0
01/08/2024
4.30
 12,217 4.30 4.50 4.30 0 0 0
31/07/2024
4.50
 18,782 4.20 4.50 4.20 0 0 0
30/07/2024
4.40
 48,412 4.40 4.40 4.30 0 0 0
29/07/2024
4.40
 2,733 4.50 4.50 4.30 0 0 0
26/07/2024
4.40
 5,092 4.40 4.50 4.30 0 0 0
25/07/2024
4.40
 6,410 4.40 4.50 4.30 0 0 0
24/07/2024
4.30
 11,710 4.40 4.50 4.30 0 0 0
23/07/2024
4.50
 3,200 4.70 4.70 4.40 0 0 0
22/07/2024
4.70
 1,038 4.70 4.70 4.70 0 0 0
19/07/2024
4.60
 2,691 4.60 4.60 4.40 0 0 0
18/07/2024
4.70
 15,405 4.50 4.70 4.40 0 0 0
17/07/2024
4.60
 12,264 4.50 4.60 4.50 0 0 0
16/07/2024
4.80
 15,202 4.80 4.80 4.50 0 0 0
15/07/2024
4.80
 610 4.80 4.80 4.70 0 0 0
12/07/2024
4.80
 134,344 4.50 5 4.50 0 0 0
11/07/2024
4.60
 14,995 4.80 4.80 4.50 0 0 0
10/07/2024
4.80
 26,665 4.70 4.80 4.40 0 0 0
09/07/2024
4.40
 23,000 4.70 4.70 4.40 0 0 0
08/07/2024
4.50
 32,840 4.40 4.50 4.40 0 0 0
05/07/2024
4.50
 18,200 4.50 4.50 4.40 0 0 0
04/07/2024
4.50
 3,001 4.40 4.50 4.30 0 0 0
03/07/2024
4.60
 6,398 4.30 4.60 4.30 0 0 0
02/07/2024
4.50
 18,049 4.50 4.50 4.40 0 0 0
01/07/2024
4.50
 3,626 4.40 4.50 4.40 0 0 0
28/06/2024
4.40
 86,821 4.60 4.70 4.30 0 0 0
27/06/2024
4.60
 9,785 4.70 4.70 4.40 0 0 0
26/06/2024
4.70
 121,752 4.70 4.70 4.30 0 0 0
25/06/2024
4.80
 11,024 5 5 4.60 0 0 0
24/06/2024
5
 258,107 4.70 5.20 4.50 0 0 0
21/06/2024
4.50
 40,026 4.60 4.70 4.40 0 0 0
20/06/2024
4.50
 20,180 4.50 4.60 4.40 0 0 0
19/06/2024
4.50
 15,608 4.30 4.50 4.20 0 0 0
18/06/2024
4.30
 69,720 4.50 4.50 4.30 0 0 0
17/06/2024
4.30
 41,301 4.50 4.60 4.30 0 0 0
14/06/2024
4.40
 26,818 4.40 4.50 4.40 0 0 0
13/06/2024
4.50
 38,580 4.60 4.60 4.40 0 0 0
12/06/2024
4.60
 21,500 4.50 4.60 4.40 0 0 0
11/06/2024
4.50
 19,393 4.60 4.60 4.50 0 0 0
10/06/2024
4.40
 29,600 4.80 4.80 4.40 0 0 0
07/06/2024
4.40
 22,005 4.50 4.60 4.30 0 0 0
06/06/2024
4.50
 71,600 4.60 4.60 4.30 0 0 0
05/06/2024
4.70
 16,900 4.60 4.80 4.60 0 0 0
04/06/2024
4.60
 13,253 4.60 4.80 4.50 0 0 0
03/06/2024
4.80
 39,779 4.80 4.80 4.50 0 0 0
31/05/2024
4.60
 109,706 5.40 5.40 4.60 0 0 0
30/05/2024
5.10
 51,322 5.10 5.40 5 0 0 0
29/05/2024
5.20
 486,393 4.70 5.40 4.60 0 0 0
28/05/2024
4.90
 23,554 4.80 4.90 4.60 0 0 0
27/05/2024
4.70
 73,165 4.30 4.80 4 0 0 0
24/05/2024
4.30
 12,378 4.30 4.30 4.30 0 0 0
23/05/2024
4.30
 27,190 4.40 4.40 4.30 0 0 0
22/05/2024
4.40
 20,907 4.30 4.40 4.20 0 0 0
21/05/2024
4.40
 6,299 4.50 4.50 4.30 0 0 0
20/05/2024
4.30
 55,930 4.40 4.40 4.30 0 0 0
17/05/2024
4.50
 30,497 4.40 4.70 4.30 0 0 0
16/05/2024
4.70
 2,180 4.40 4.80 4.40 0 0 0
15/05/2024
4.60
 768 4.70 4.70 4.40 0 0 0
14/05/2024
4.80
 400 4.30 4.90 4.30 0 0 0
13/05/2024
4.30
 13,100 5 5 4.20 0 0 0
10/05/2024
4.90
 5,414 5 5 4.70 0 0 0
09/05/2024
5
 1,106 5.10 5.10 5 0 0 0
08/05/2024
5
 10,355 5 5.20 5 0 0 0
07/05/2024
5
 10,747 4.60 5 4.60 0 0 0
06/05/2024
4.50
 1,961 4.40 4.60 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |