CTCP Đầu tư Điện lực 3 (pic)

16.80
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
(2025-12-29) 		0.30 1.81% 49,900 0 0
16.40
18.20
16.80
2 tháng
(2025-11-28) 		0.10 0.60% 109,500 0 0
16.30
18.20
16.80
3 tháng
(2025-10-29) 		-0.20 -1.17% 179,700 0 0
16.30
18.20
16.80
6 tháng
(2025-07-31) 		-1.70 -9.14% 464,600 0 0
16.30
18.60
16.80
12 tháng
(2025-02-03) 		-1.17 -6.47% 1,192,011 0 0
16.30
25.37
16.80
24 tháng
(2024-02-07) 		2.27 15.55% 1,659,533 0 0
14.34
26.42
16.80
36 tháng
(2023-02-13) 		2.65 18.60% 2,470,240 0 0
11.48
26.42
16.80
60 tháng
(2021-02-22) 		7.31 76.23% 4,175,470 3,400 0.0
7.26
26.42
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
21.51
 9,243 18.21 21.51 18.21 0 0 0
21/06/2024
20.19
 1,310 17.93 20.19 17.93 0 0 0
20/06/2024
18.40
 757 18.87 18.87 18.40 0 0 0
19/06/2024
18.87
 4,614 17.46 18.87 17.46 0 0 0
18/06/2024
17.46
 393 15.76 17.46 15.76 0 0 0
17/06/2024
17.46
 1,100 16.99 17.46 16.99 0 0 0
14/06/2024
17.46
 0 17.46 17.46 17.46 0 0 0
13/06/2024
17.46
 5,800 17.46 17.46 17.46 0 0 0
12/06/2024
17.46
 201 17.46 17.46 17.46 0 0 0
11/06/2024
17.46
 3,826 16.51 17.46 16.51 0 0 0
10/06/2024
17.83
 2,000 17.83 17.83 17.83 0 0 0
07/06/2024
17.83
 4,700 16.23 17.83 16.23 0 0 0
06/06/2024
16.23
 0 16.23 16.23 16.23 0 0 0
05/06/2024
16.23
 502 16.23 16.23 16.23 0 0 0
04/06/2024
16.23
 74,500 14.81 16.23 14.81 0 0 0
03/06/2024
15.85
 0 15.85 15.85 15.85 0 0 0
31/05/2024
15.85
 8,000 15.10 15.85 15.10 0 0 0
30/05/2024
15.85
 3,416 14.72 15.85 14.63 0 0 0
29/05/2024
15.85
 99 15.85 15.85 15.85 0 0 0
28/05/2024
15.85
 2,988 14.72 15.85 14.72 0 0 0
27/05/2024
16.04
 68 16.04 16.04 16.04 0 0 0
24/05/2024
16.04
 7,908 16.04 16.04 14.53 0 0 0
23/05/2024
15.95
 100 15.95 15.95 15.95 0 0 0
22/05/2024
15.76
 4,754 14.53 15.76 14.53 0 0 0
21/05/2024
15.76
 101 15.76 15.76 15.76 0 0 0
20/05/2024
15.76
 136 15.76 15.76 15.76 0 0 0
17/05/2024
15.76
 4,900 15.76 15.76 15.76 0 0 0
16/05/2024
15.57
 336 15.57 15.57 15.57 0 0 0
15/05/2024
15.10
 4,003 14.81 15.10 14.81 0 0 0
14/05/2024
14.91
 800 15.10 15.10 14.91 0 0 0
13/05/2024
14.81
 396 14.81 14.81 14.81 0 0 0
10/05/2024
14.72
 410 15.10 15.10 14.72 0 0 0
09/05/2024
15.66
 200 15.66 15.66 15.66 0 0 0
08/05/2024
15.76
 2,306 14.63 15.76 14.63 0 0 0
07/05/2024
15.57
 157 15.57 15.57 15.57 0 0 0
06/05/2024
14.53
 4,902 15.76 15.76 14.53 0 0 0
03/05/2024
15.76
 1 15.76 15.76 15.76 0 0 0
02/05/2024
15.76
 5,181 15.76 15.76 15.76 0 0 0
26/04/2024
15.76
 0 15.76 15.76 15.76 0 0 0
25/04/2024
15.76
 2,100 14.63 15.76 14.53 0 0 0
24/04/2024
15.76
 0 15.76 15.76 15.76 0 0 0
23/04/2024
15.76
 10,500 15.76 15.76 15.76 0 0 0
22/04/2024
15.76
 3,300 14.34 15.76 14.34 0 0 0
19/04/2024
14.63
 7,000 15.00 15.76 14.63 0 0 0
17/04/2024
15.29
 1,100 15.00 15.29 15.00 0 0 0
16/04/2024
15.48
 8,600 14.63 15.48 14.15 0 0 0
15/04/2024
15.57
 2 15.57 15.57 15.57 0 0 0
12/04/2024
15.57
 800 14.72 15.57 14.72 0 0 0
11/04/2024
15.57
 900 15.57 15.57 15.57 0 0 0
10/04/2024
15.57
 800 15.57 15.57 14.44 0 0 0
09/04/2024
15.57
 1,100 15.76 15.76 15.57 0 0 0
08/04/2024
15.76
 100 15.76 15.76 15.76 0 0 0
05/04/2024
15.76
 5,257 15.48 15.76 15.48 0 0 0
04/04/2024
15.57
 10,001 15.57 15.57 15.57 0 0 0
03/04/2024
15.57
 0 15.57 15.57 15.57 0 0 0
02/04/2024
15.57
 16,486 15.10 15.57 15.10 0 0 0
01/04/2024
15.57
 11,500 15.66 15.66 15.48 0 0 0
29/03/2024
16.04
 0 16.04 16.04 16.04 0 0 0
28/03/2024
16.04
 0 16.04 16.04 16.04 0 0 0
27/03/2024
16.04
 0 16.04 16.04 16.04 0 0 0
26/03/2024
16.04
 0 16.04 16.04 16.04 0 0 0
25/03/2024
16.04
 0 16.04 16.04 16.04 0 0 0
22/03/2024
16.04
 4,207 14.91 16.04 14.91 0 0 0
21/03/2024
14.91
 600 14.91 14.91 13.87 0 0 0
20/03/2024
14.91
 1,002 14.91 14.91 14.91 0 0 0
19/03/2024
14.91
 4,800 14.44 14.91 14.44 0 0 0
18/03/2024
14.72
 1,453 13.59 14.72 13.59 0 0 0
15/03/2024
14.81
 100 14.81 14.81 14.81 0 0 0
14/03/2024
14.81
 4,362 13.78 14.81 13.78 0 0 0
13/03/2024
14.91
 126 14.91 14.91 14.91 0 0 0
12/03/2024
15.00
 300 15.00 15.00 15.00 0 0 0
11/03/2024
14.91
 300 15.10 15.10 14.91 0 0 0
08/03/2024
15.10
 10,900 14.91 15.10 14.44 0 0 0
07/03/2024
14.91
 810 14.91 14.91 14.91 0 0 0
06/03/2024
14.91
 1,175 13.49 14.91 13.31 0 0 0
05/03/2024
14.63
 3,864 14.15 14.63 14.15 0 0 0
04/03/2024
14.63
 2,873 14.53 14.63 14.53 0 0 0
01/03/2024
14.63
 3,400 14.34 14.63 14.34 0 0 0
29/02/2024
14.63
 1,201 14.15 14.63 14.15 0 0 0
28/02/2024
14.53
 1,790 13.68 14.53 13.68 0 0 0
27/02/2024
14.53
 0 14.53 14.53 14.53 0 0 0
26/02/2024
14.53
 18,000 14.44 14.53 14.44 0 0 0
23/02/2024
14.34
 0 14.34 14.34 14.34 0 0 0
22/02/2024
14.34
 50 14.34 14.34 14.34 0 0 0
21/02/2024
14.34
 104 14.34 14.34 14.34 0 0 0
20/02/2024
14.34
 0 14.34 14.34 14.34 0 0 0
19/02/2024
14.34
 600 14.34 14.34 14.34 0 0 0
16/02/2024
14.63
 0 14.63 14.63 14.63 0 0 0
15/02/2024
14.63
 0 14.63 14.63 14.63 0 0 0
07/02/2024
14.63
 4,250 14.53 14.63 14.53 0 0 0
06/02/2024
14.63
 0 14.63 14.63 14.63 0 0 0
05/02/2024
14.63
 0 14.63 14.63 14.63 0 0 0
02/02/2024
14.63
 2,200 14.53 14.63 14.53 0 0 0
01/02/2024
14.53
 0 14.53 14.53 14.53 0 0 0
31/01/2024
14.53
 5,400 13.78 14.53 13.78 0 0 0
30/01/2024
13.78
 1,327 13.78 13.78 13.78 0 0 0
29/01/2024
13.78
 4,848 13.78 13.78 13.78 0 0 0
26/01/2024
13.78
 2,000 13.78 13.78 13.78 0 0 0
25/01/2024
13.97
 1,000 13.97 15.10 13.02 0 0 0
24/01/2024
14.06
 37,310 13.31 14.06 12.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |