CTCP Đầu tư Điện lực 3 (pic)

15.30
0.10
(0.66%)
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
(2026-05-13) 		-0.50 -3.18% 29,300 0 0
14.90
16.40
15.30
2 tháng
(2026-04-13) 		-1.70 -10.06% 64,400 0 0
14.90
17
15.30
3 tháng
(2026-03-16) 		-2.60 -14.61% 86,100 0 0
14.90
18.50
15.30
6 tháng
(2025-12-15) 		-1.60 -9.52% 240,300 0 0
14.90
19
15.30
12 tháng
(2025-06-17) 		-4.89 -24.33% 1,111,600 0 0
14.90
21.15
15.30
24 tháng
(2024-06-24) 		-6.31 -29.35% 1,501,055 0 0
14.90
26.42
15.30
36 tháng
(2023-06-28) 		1.84 13.78% 2,428,373 0 0
11.48
26.42
15.30
60 tháng
(2021-07-08) 		7.07 86.94% 4,018,917 3,600 0.0
7.26
26.42
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2025
18.94
 1,700 17.88 18.94 17.78 0 0 0
26/03/2025
19.22
 300 18.17 19.22 18.17 0 0 0
25/03/2025
20.09
 4,900 17.59 20.09 17.59 0 0 0
24/03/2025
19.13
 400 19.13 19.13 19.13 0 0 0
21/03/2025
19.13
 1,100 17.88 19.13 17.88 0 0 0
20/03/2025
19.22
 1,200 17.69 19.22 17.69 0 0 0
19/03/2025
19.03
 3,100 17.40 19.03 17.40 0 0 0
18/03/2025
19.03
 1,500 18.17 19.03 18.17 0 0 0
17/03/2025
17.30
 300 17.30 17.30 17.30 0 0 0
14/03/2025
18.74
 400 20.67 20.67 17.88 0 0 0
13/03/2025
19.13
 400 17.49 19.13 17.49 0 0 0
12/03/2025
19.22
 1,900 17.69 19.22 17.69 0 0 0
11/03/2025
19.61
 14,100 18.65 19.61 18.65 0 0 0
10/03/2025
20.67
 0 20.67 20.67 20.67 0 0 0
07/03/2025
20.67
 4,800 18.65 20.67 18.65 0 0 0
06/03/2025
20.67
 5,700 17.20 20.67 17.01 0 0 0
05/03/2025
18.84
 14,200 17.11 18.84 17.11 0 0 0
04/03/2025
18.94
 300 18.94 18.94 16.92 0 0 0
03/03/2025
17.30
 3,400 17.78 18.45 17.20 0 0 0
28/02/2025
18.65
 9,300 18.65 18.65 18.65 0 0 0
27/02/2025
20.67
 0 20.67 20.67 20.67 0 0 0
26/02/2025
20.67
 0 20.67 20.67 20.67 0 0 0
25/02/2025
20.67
 0 20.67 20.67 20.67 0 0 0
24/02/2025
20.67
 0 20.67 20.67 20.67 0 0 0
21/02/2025
20.67
 0 20.67 20.67 20.67 0 0 0
20/02/2025
20.67
 700 18.74 20.67 18.74 0 0 0
19/02/2025
18.94
 200 18.94 18.94 18.94 0 0 0
18/02/2025
19.22
 300 19.22 19.22 19.22 0 0 0
17/02/2025
19.22
 2,200 19.22 19.22 17.30 0 0 0
14/02/2025
17.78
 300 17.78 17.78 17.78 0 0 0
13/02/2025
19.03
 0 19.03 19.03 19.03 0 0 0
12/02/2025
19.03
 600 18.26 19.03 17.88 0 0 0
11/02/2025
19.70
 9,100 17.40 19.70 17.40 0 0 0
10/02/2025
18.36
 0 18.36 18.36 18.36 0 0 0
07/02/2025
18.36
 977 17.30 18.36 17.30 0 0 0
06/02/2025
19.22
 400 17.59 19.22 17.59 0 0 0
05/02/2025
17.69
 3,034 17.01 17.69 17.01 0 0 0
04/02/2025
17.69
 500 16.53 17.69 16.53 0 0 0
03/02/2025
18.07
 0 18.07 18.07 18.07 0 0 0
24/01/2025
18.07
 100 18.07 18.07 18.07 0 0 0
23/01/2025
18.17
 0 18.17 18.17 18.17 0 0 0
22/01/2025
18.17
 0 18.17 18.17 18.17 0 0 0
21/01/2025
18.17
 0 18.17 18.17 18.17 0 0 0
20/01/2025
18.17
 3,127 16.53 18.17 16.53 0 0 0
17/01/2025
18.26
 0 18.26 18.26 18.26 0 0 0
16/01/2025
18.26
 0 18.26 18.26 18.26 0 0 0
15/01/2025
18.26
 4,700 16.15 18.26 16.15 0 0 0
14/01/2025
17.69
 4,124 16.44 17.69 16.44 0 0 0
13/01/2025
18.07
 1,300 18.17 18.17 18.07 0 0 0
10/01/2025
18.45
 0 18.45 18.45 18.45 0 0 0
09/01/2025
18.45
 612 17.01 18.45 16.92 0 0 0
08/01/2025
18.65
 468 17.01 18.65 17.01 0 0 0
07/01/2025
18.26
 400 16.82 18.26 16.82 0 0 0
06/01/2025
18.45
 200 17.11 18.45 17.11 0 0 0
03/01/2025
17.11
 1,310 17.11 17.30 17.11 0 0 0
02/01/2025
18.94
 34 18.94 18.94 18.94 0 0 0
31/12/2024
18.94
 9,412 17.30 18.94 17.11 0 0 0
30/12/2024
18.94
 0 18.94 18.94 18.94 0 0 0
27/12/2024
18.94
 0 18.94 18.94 18.94 0 0 0
26/12/2024
18.94
 4,705 17.30 19.13 17.30 0 0 0
25/12/2024
19.22
 30 19.22 19.22 19.22 0 0 0
24/12/2024
19.22
 0 19.22 19.22 19.22 0 0 0
23/12/2024
19.22
 9,201 16.34 19.22 16.34 0 0 0
20/12/2024
17.59
 29 17.59 17.59 17.59 0 0 0
19/12/2024
17.59
 0 17.59 17.59 17.59 0 0 0
18/12/2024
17.59
 3 17.59 17.59 17.59 0 0 0
17/12/2024
17.59
 0 17.59 17.59 17.59 0 0 0
16/12/2024
17.59
 50 17.59 17.59 17.59 0 0 0
13/12/2024
17.59
 17 17.59 17.59 17.59 0 0 0
12/12/2024
17.59
 100 17.59 17.59 17.59 0 0 0
11/12/2024
17.11
 81 17.11 17.11 17.11 0 0 0
10/12/2024
17.11
 101 17.11 17.11 17.11 0 0 0
09/12/2024
16.34
 0 16.34 16.34 16.34 0 0 0
06/12/2024
16.34
 6,102 16.53 16.53 16.34 0 0 0
05/12/2024
17.69
 1,134 16.44 17.69 16.34 0 0 0
04/12/2024
17.97
 0 17.97 17.97 17.97 0 0 0
03/12/2024
17.97
 7,400 16.53 17.97 16.44 0 0 0
02/12/2024
18.17
 3,861 16.34 18.17 16.34 0 0 0
29/11/2024
17.97
 2,300 16.44 18.07 16.44 0 0 0
28/11/2024
18.26
 0 18.26 18.26 18.26 0 0 0
27/11/2024
18.26
 5,601 16.82 18.26 16.44 0 0 0
26/11/2024
18.26
 6,002 16.44 18.26 16.44 0 0 0
25/11/2024
18.26
 100 18.26 18.26 18.26 0 0 0
22/11/2024
18.26
 6,610 16.44 18.26 16.44 0 0 0
21/11/2024
18.26
 417 17.01 18.74 17.01 0 0 0
20/11/2024
18.84
 200 17.11 18.84 17.11 0 0 0
19/11/2024
18.94
 2,223 17.20 18.94 17.20 0 0 0
18/11/2024
19.03
 3,115 17.30 19.03 17.30 0 0 0
15/11/2024
19.13
 1,100 17.30 19.13 17.30 0 0 0
14/11/2024
19.22
 1,457 17.30 19.22 17.30 0 0 0
13/11/2024
19.22
 303 19.70 21.15 19.22 0 0 0
12/11/2024
20.09
 300 18.26 20.09 18.26 0 0 0
11/11/2024
18.26
 5 18.26 18.26 18.26 0 0 0
08/11/2024
18.26
 1,400 16.44 18.26 16.44 0 0 0
07/11/2024
18.26
 2,101 16.44 18.26 16.44 0 0 0
06/11/2024
18.26
 300 18.26 18.26 18.26 0 0 0
05/11/2024
18.45
 1 18.45 18.45 18.45 0 0 0
04/11/2024
18.45
 3,500 18.45 18.45 16.72 0 0 0
01/11/2024
18.55
 0 18.55 18.55 18.55 0 0 0
31/10/2024
18.55
 0 18.55 18.55 18.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |