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

2.80
0.20
(7.69%)
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
(2026-08-19) 		-0.20 -7.14% 73,000 0 0
2.60
3.50
2.80
2 tháng
(2026-07-20) 		-0.20 -7.14% 168,600 0 0
2.60
3.50
2.80
3 tháng
(2026-06-22) 		-0.30 -10.34% 252,200 0 0
2.60
3.50
2.80
6 tháng
(2026-03-23) 		-0.70 -21.21% 544,600 0 0
2.60
3.50
2.80
12 tháng
(2025-09-23) 		-1.40 -35% 1,132,300 -4,000 -0.0
2.60
4
2.80
24 tháng
(2024-09-30) 		-1.40 -35% 4,004,143 -4,000 -0.0
2.60
5.30
2.80
36 tháng
(2023-10-04) 		-1.40 -35% 8,721,744 -4,000 -0.0
2.60
6.80
2.80
60 tháng
(2021-10-14) 		-3.40 -56.67% 17,410,604 -21,600 -0.1
2.50
9.90
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
4
 18,754 3.90 4 3.90 0 0 0
17/10/2024
3.90
 12,024 3.90 3.90 3.80 0 0 0
16/10/2024
3.90
 2,415 3.90 3.90 3.90 0 0 0
15/10/2024
4.20
 11,950 3.90 4.20 3.80 0 0 0
14/10/2024
4
 1,359 3.90 4 3.90 0 0 0
11/10/2024
4.10
 7,387 4 4.10 3.90 0 0 0
10/10/2024
4
 4,810 4 4 3.90 0 0 0
09/10/2024
4.10
 3,295 4 4.10 3.90 0 0 0
08/10/2024
4
 7,350 4 4 3.90 0 0 0
07/10/2024
4
 5,213 4.20 4.20 3.90 0 0 0
04/10/2024
4
 12,340 3.90 4 3.90 0 0 0
03/10/2024
4.10
 13,064 4 4.20 4 0 0 0
02/10/2024
4.20
 880 4 4.20 4 0 0 0
01/10/2024
4.20
 8,499 4 4.50 4 0 0 0
30/09/2024
4
 1,088 4.10 4.10 4 0 0 0
27/09/2024
4.10
 1,106 4.10 4.10 4 0 0 0
26/09/2024
4
 8,882 4 4.10 3.90 0 0 0
25/09/2024
4.10
 9,850 4 4.10 3.90 0 0 0
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
03/09/2024
4
 4,853 4 4 4 0 0 0
02/09/2024
3.90
 1,535 3.90 3.90 3.90 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
 25,012 4.10 4.10 3.90 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
3.90
 10,297 4 4 3.80 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

Chính sách bảo mật | Điều khoản sử dụng |