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)
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
23/01/2024
14.25
 31,300 12.46 14.25 12.27 0 0 0
22/01/2024
13.59
 8,715 12.74 13.59 12.36 0 0 0
19/01/2024
13.68
 125 13.68 13.68 13.68 0 0 0
18/01/2024
13.21
 52,620 13.21 13.21 12.83 0 0 0
17/01/2024
13.21
 148,700 12.64 13.21 12.64 0 0 0
16/01/2024
13.21
 100 13.21 13.21 13.21 0 0 0
15/01/2024
13.21
 8,687 12.55 13.21 12.55 0 0 0
12/01/2024
13.68
 85,420 13.21 13.68 13.21 0 0 0
11/01/2024
14.53
 5 14.53 14.53 14.53 0 0 0
10/01/2024
14.53
 0 14.53 14.53 14.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |