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
(2025-11-05) 		-0.40 -10.81% 98,900 0 0
3.30
3.70
3.40
2 tháng
(2025-10-06) 		-0.50 -13.16% 237,200 0 0
3.30
4
3.40
3 tháng
(2025-09-08) 		-0.70 -17.50% 394,800 0 0
3.30
4
3.40
6 tháng
(2025-06-09) 		-0.60 -15.38% 1,148,700 0 0
3.30
4.20
3.40
12 tháng
(2024-12-10) 		-0.50 -13.16% 2,780,293 0 0
3.30
4.30
3.40
24 tháng
(2023-12-18) 		-1 -23.26% 7,548,318 0 0
3.30
6.80
3.40
36 tháng
(2022-12-21) 		-0.30 -8.33% 9,431,562 0 0
3.20
6.80
3.40
60 tháng
(2020-12-31) 		-3.60 -52.17% 20,885,268 -13,100 -0.1
2.50
9.90
3.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
4.10
 6,800 4.10 4.20 4 0 0 0
30/11/2023
4.10
 6,300 4.10 4.10 4 0 0 0
29/11/2023
4.10
 2,900 4.10 4.10 4 0 0 0
28/11/2023
4.10
 2,600 4.10 4.10 3.90 0 0 0
27/11/2023
4.10
 13,400 4.10 4.10 4 0 0 0
24/11/2023
4.10
 12,900 4.20 4.20 4 0 0 0
23/11/2023
4.20
 7,100 4.10 4.30 4.10 0 0 0
22/11/2023
4.10
 7,800 4.20 4.20 4.10 0 0 0
21/11/2023
4.20
 3,400 4.10 4.20 4.10 0 0 0
20/11/2023
4.10
 3,300 4.20 4.20 3.90 0 0 0
17/11/2023
4.20
 4,400 4.20 4.30 4.10 0 0 0
16/11/2023
4.20
 9,500 4.20 4.30 4.10 0 0 0
15/11/2023
4.20
 13,600 4.20 4.20 4.10 0 0 0
14/11/2023
4.20
 12,600 4 4.20 4 0 0 0
13/11/2023
4
 4,500 3.90 4.50 4 0 0 0
10/11/2023
3.90
 8,400 4 4 3.90 0 0 0
09/11/2023
4
 8,200 3.90 4.10 3.90 0 0 0
08/11/2023
3.90
 8,500 3.90 3.90 3.80 0 0 0
07/11/2023
3.90
 3,100 4 4 3.80 0 0 0
06/11/2023
4
 800 3.90 4 4 0 0 0
03/11/2023
3.90
 2,300 4 4.10 3.90 0 0 0
02/11/2023
4
 13,300 3.80 4.30 3.80 0 0 0
01/11/2023
3.80
 2,900 3.70 3.80 3.70 0 0 0
31/10/2023
3.70
 4,000 3.80 3.90 3.70 0 0 0
30/10/2023
3.80
 5,300 3.80 3.80 3.70 0 0 0
27/10/2023
3.80
 1,100 3.80 3.80 3.60 0 0 0
26/10/2023
3.80
 3,200 3.80 3.80 3.70 0 0 0
25/10/2023
3.80
 7,000 3.90 3.90 3.80 0 0 0
24/10/2023
3.90
 3,400 3.90 3.90 3.70 0 0 0
23/10/2023
3.90
 2,200 3.90 3.90 3.70 0 0 0
20/10/2023
3.90
 6,900 3.70 4 3.70 0 0 0
19/10/2023
3.70
 7,600 3.90 3.90 3.70 0 0 0
18/10/2023
3.90
 1,600 4 4 3.90 0 0 0
17/10/2023
4
 3,000 3.80 4 4 0 0 0
16/10/2023
3.80
 5,300 4 4 3.80 0 0 0
13/10/2023
4
 2,500 4.10 4.10 3.90 0 0 0
12/10/2023
4.10
 300 4 4.10 4.10 0 0 0
11/10/2023
4
 2,700 3.90 4 3.90 0 0 0
10/10/2023
3.90
 2,500 3.90 4.10 3.90 0 0 0
09/10/2023
3.90
 900 4 4 3.90 0 0 0
06/10/2023
4
 12,000 3.90 4.10 3.80 0 0 0
05/10/2023
3.90
 1,700 4 4 3.90 0 0 0
04/10/2023
4
 4,000 3.90 4 3.80 0 0 0
03/10/2023
3.90
 10,600 4 4.10 3.90 0 0 0
02/10/2023
4
 3,900 4 4 4 0 0 0
29/09/2023
4
 4,100 4 4 3.80 0 0 0
28/09/2023
4
 1,100 3.90 4 3.90 0 0 0
27/09/2023
3.90
 12,200 4 4.30 3.70 0 0 0
26/09/2023
4
 20,200 4 4.10 3.90 0 0 0
25/09/2023
4
 8,400 4.10 4.20 4 0 0 0
22/09/2023
4.10
 7,200 4.20 4.20 4.10 0 0 0
21/09/2023
4.20
 8,900 4.30 4.30 4.20 0 0 0
20/09/2023
4.30
 8,100 4.20 4.30 4.20 0 0 0
19/09/2023
4.20
 1,800 4.20 4.20 4.10 0 0 0
18/09/2023
4.20
 13,700 4.30 4.30 4 0 0 0
15/09/2023
4.30
 6,500 4.50 4.50 4.20 0 0 0
14/09/2023
4.50
 5,700 4.40 4.50 4.30 0 0 0
13/09/2023
4.40
 6,400 4.50 4.50 4.40 0 0 0
12/09/2023
4.50
 5,200 4.50 4.50 4.30 0 0 0
11/09/2023
4.50
 8,000 4.60 4.60 4.40 0 0 0
08/09/2023
4.60
 13,200 4.50 4.60 4.50 0 0 0
07/09/2023
4.50
 8,600 4.50 4.50 4.40 0 0 0
06/09/2023
4.50
 3,500 4.40 4.50 4.40 0 0 0
05/09/2023
4.40
 1,500 4.40 4.50 4.40 0 0 0
31/08/2023
4.40
 4,800 4.40 4.50 4.30 0 0 0
30/08/2023
4.40
 6,900 4.40 4.40 4.30 0 0 0
29/08/2023
4.40
 6,200 4.40 4.40 4.30 0 0 0
28/08/2023
4.40
 5,200 4.40 4.50 4.30 0 0 0
25/08/2023
4.40
 800 4.40 4.50 4.40 0 0 0
24/08/2023
4.40
 7,200 4.30 4.50 4.20 0 0 0
23/08/2023
4.30
 5,700 4.30 4.50 4.30 0 0 0
22/08/2023
4.30
 14,800 4.30 4.40 4.20 0 0 0
21/08/2023
4.30
 5,300 4.50 4.50 4.30 0 0 0
18/08/2023
4.50
 13,400 4.70 4.70 4.40 0 0 0
17/08/2023
4.70
 7,100 4.70 4.80 4.70 0 0 0
16/08/2023
4.70
 14,400 4.80 4.80 4.70 0 0 0
15/08/2023
4.80
 41,000 4.70 4.80 4.70 0 0 0
14/08/2023
4.70
 24,200 4.70 4.70 4.70 0 0 0
11/08/2023
4.70
 16,700 4.80 4.80 4.60 0 0 0
10/08/2023
4.80
 32,500 4.80 4.90 4.80 0 0 0
09/08/2023
4.80
 74,700 4.80 5 4.80 0 0 0
08/08/2023
4.80
 21,700 4.90 5 4.70 0 0 0
07/08/2023
4.90
 34,700 4.70 5.40 4.60 0 0 0
04/08/2023
4.70
 16,700 4.70 4.80 4.70 0 0 0
03/08/2023
4.70
 6,800 4.70 4.90 4.50 0 0 0
02/08/2023
4.70
 24,000 4.70 4.70 4.70 0 0 0
01/08/2023
4.70
 6,300 4.70 4.80 4.60 0 0 0
31/07/2023
4.70
 18,700 4.70 4.80 4.60 0 0 0
28/07/2023
4.70
 10,700 4.80 4.80 4.60 0 0 0
27/07/2023
4.80
 9,000 4.80 5 4.70 0 0 0
26/07/2023
4.80
 24,300 4.50 4.90 4.60 0 0 0
25/07/2023
4.50
 18,100 4.90 4.90 4.40 0 0 0
24/07/2023
4.90
 5,100 4.80 5 4.30 0 0 0
21/07/2023
4.80
 14,600 4.80 4.80 4.50 0 0 0
20/07/2023
4.80
 4,300 5 5 4.60 0 0 0
19/07/2023
5
 12,800 5 5.10 4.80 0 0 0
18/07/2023
5
 11,800 5.10 5.20 4.80 0 0 0
17/07/2023
5.10
 39,600 4.50 5.30 4.50 0 0 0
14/07/2023
4.50
 9,700 4.90 5.40 4.50 0 0 0
13/07/2023
4.90
 53,300 4.40 4.90 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |