CTCP Đầu tư - Thương mại - Dịch vụ Điện Lực (ein)

2.60
-0.10
(-3.70%)
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) 		-0.20 -6.90% 109,100 0 0
2.60
2.90
2.70
2 tháng
(2025-11-28) 		0 0% 180,600 0 0
2.60
3.10
2.70
3 tháng
(2025-10-29) 		-0.30 -10% 291,400 0 0
2.50
3.10
2.70
6 tháng
(2025-07-31) 		-0.50 -15.63% 1,046,200 0 0
2.50
3.60
2.70
12 tháng
(2025-02-03) 		0.40 17.39% 4,559,430 0 0
1.70
3.90
2.70
24 tháng
(2024-02-07) 		-0.80 -22.86% 11,414,389 0 0
1.70
4.40
2.70
36 tháng
(2023-02-13) 		0 0% 33,162,249 0 0
1.70
6.30
2.70
60 tháng
(2021-02-22) 		-8.30 -75.45% 56,573,591 0 0.0
1.70
27.20
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
5.10
 67,000 5.20 5.20 5 0 0 0
30/08/2023
5.20
 64,600 5.30 5.30 5 0 0 0
29/08/2023
5.30
 123,900 5.30 5.40 4.90 0 0 0
28/08/2023
5.30
 102,600 5.20 5.70 5.10 0 0 0
25/08/2023
5.20
 126,000 5.60 5.60 5 0 0 0
24/08/2023
5.60
 124,400 5.10 5.60 5 0 0 0
23/08/2023
5.10
 158,000 4.60 5.10 4.60 0 0 0
22/08/2023
4.60
 92,000 4.60 4.80 4.50 0 0 0
21/08/2023
4.60
 293,600 5 5.10 4.60 0 0 0
18/08/2023
5
 270,900 5.70 5.70 4.90 0 0 0
17/08/2023
5.70
 128,700 5.70 5.80 5.60 0 0 0
16/08/2023
5.70
 67,300 5.70 5.80 5.60 0 0 0
15/08/2023
5.70
 185,100 5.90 5.90 5.50 0 0 0
14/08/2023
5.90
 169,500 6 6.10 5.70 0 0 0
11/08/2023
6
 386,200 5.90 6.30 5.30 0 0 0
10/08/2023
5.90
 876,200 6.30 7.20 5.40 0 0 0
09/08/2023
6.30
 210,500 5.50 6.30 6.30 0 0 0
08/08/2023
5.50
 291,700 4.90 5.50 5.20 0 0 0
07/08/2023
4.90
 666,700 4.40 4.90 4.40 0 0 0
04/08/2023
4.40
 164,000 4.30 4.40 4.30 0 0 0
03/08/2023
4.30
 186,800 4.40 4.50 4.30 0 0 0
02/08/2023
4.40
 183,500 4.40 4.50 4.30 0 0 0
01/08/2023
4.40
 78,900 4.50 4.50 4.30 0 0 0
31/07/2023
4.50
 241,500 4.30 4.70 4.30 0 0 0
28/07/2023
4.30
 176,600 4.30 4.40 4.20 0 0 0
27/07/2023
4.30
 212,400 4.40 4.50 4.20 0 0 0
26/07/2023
4.40
 124,500 4.40 4.60 4.30 0 0 0
25/07/2023
4.40
 192,800 4.50 4.50 4.40 0 0 0
24/07/2023
4.50
 374,000 4.30 4.50 4.20 0 0 0
21/07/2023
4.30
 48,100 4.30 4.30 4.20 0 0 0
20/07/2023
4.30
 50,000 4.30 4.30 4.10 0 0 0
19/07/2023
4.30
 76,800 4.30 4.30 4.10 0 0 0
18/07/2023
4.30
 51,800 4.40 4.40 4.30 0 0 0
17/07/2023
4.40
 95,300 4.30 4.40 4.20 0 0 0
14/07/2023
4.30
 165,900 4.20 4.30 4.10 0 0 0
13/07/2023
4.20
 59,400 4.10 4.20 4.10 0 0 0
12/07/2023
4.10
 65,400 4.30 4.30 4.10 0 0 0
11/07/2023
4.30
 52,900 4.30 4.30 4.10 0 0 0
10/07/2023
4.30
 80,100 4.30 4.30 4.10 0 0 0
07/07/2023
4.30
 44,400 4.30 4.30 4.10 0 0 0
06/07/2023
4.30
 49,400 4.40 4.40 4.20 0 0 0
05/07/2023
4.40
 353,408 4.20 4.60 4.20 0 0 0
04/07/2023
4.20
 73,746 4.10 4.20 4 0 0 0
03/07/2023
4.10
 130,611 4 4.10 3.90 0 0 0
30/06/2023
4
 50,513 3.90 4.10 3.90 0 0 0
29/06/2023
3.90
 114,064 4.10 4.10 3.90 0 0 0
28/06/2023
4.10
 108,500 4.10 4.10 4 0 0 0
27/06/2023
4.10
 64,300 4 4.20 4 0 0 0
26/06/2023
4
 165,413 4.20 4.40 3.90 0 0 0
23/06/2023
4.20
 174,900 4.40 4.40 4.10 0 0 0
22/06/2023
4.40
 136,240 4.40 4.40 4.20 0 0 0
21/06/2023
4.40
 82,045 4.40 4.60 4.20 0 0 0
20/06/2023
4.40
 284,748 4.20 4.50 4 0 0 0
19/06/2023
4.20
 198,486 4.40 4.60 4 0 0 0
16/06/2023
4.40
 261,883 4.50 4.80 4.30 0 0 0
15/06/2023
4.50
 123,771 4.60 4.80 4.30 0 0 0
14/06/2023
4.60
 584,754 4.90 5.30 4.50 0 0 0
13/06/2023
4.90
 249,102 4.40 4.90 4.70 0 0 0
12/06/2023
4.40
 476,157 3.90 4.40 3.90 0 0 0
09/06/2023
3.90
 233,941 4 4 3.90 0 0 0
08/06/2023
4
 408,515 4 4.30 3.90 0 0 0
07/06/2023
4
 287,348 4 4 3.80 0 0 0
06/06/2023
4
 168,500 3.70 4 3.70 0 0 0
05/06/2023
3.70
 268,390 3.70 4 3.60 0 0 0
02/06/2023
3.70
 216,301 4.20 4.20 3.60 0 0 0
01/06/2023
4.20
 514,589 4 4.60 3.50 0 0 0
31/05/2023
4
 368,184 3.50 4 3.70 0 0 0
30/05/2023
3.50
 442,674 3.20 3.50 3.20 0 0 0
29/05/2023
3.20
 508,140 2.80 3.20 2.90 0 0 0
26/05/2023
2.80
 17,300 2.80 2.90 2.80 0 0 0
25/05/2023
2.80
 108,220 2.80 2.90 2.80 0 0 0
24/05/2023
2.80
 71,880 2.80 2.90 2.70 0 0 0
23/05/2023
2.80
 36,700 2.80 2.80 2.70 0 0 0
22/05/2023
2.80
 23,600 2.80 2.80 2.70 0 0 0
19/05/2023
2.80
 24,100 2.70 2.80 2.70 0 0 0
18/05/2023
2.70
 33,600 2.80 2.90 2.70 0 0 0
17/05/2023
2.80
 16,830 2.80 2.90 2.80 0 0 0
16/05/2023
2.80
 24,480 2.80 2.90 2.80 0 0 0
15/05/2023
2.80
 141,400 2.70 2.90 2.70 0 0 0
12/05/2023
2.70
 6,704 2.70 2.70 2.60 0 0 0
11/05/2023
2.70
 17,446 2.70 2.70 2.60 0 0 0
10/05/2023
2.70
 21,201 2.60 2.70 2.60 0 0 0
09/05/2023
2.60
 22,871 2.70 2.70 2.60 0 0 0
08/05/2023
2.70
 2,001 2.70 2.70 2.70 0 0 0
05/05/2023
2.70
 8,500 2.70 2.70 2.60 0 0 0
04/05/2023
2.70
 24,700 2.70 2.80 2.60 0 0 0
28/04/2023
2.70
 30,072 2.60 2.70 2.60 0 0 0
27/04/2023
2.60
 317,200 2.80 2.80 2.50 0 0 0
26/04/2023
2.80
 48,700 2.70 2.80 2.60 0 0 0
25/04/2023
2.70
 13,872 2.80 2.80 2.60 0 0 0
24/04/2023
2.80
 8,065 2.80 2.80 2.70 0 0 0
21/04/2023
2.80
 14,500 2.80 2.80 2.70 0 0 0
20/04/2023
2.80
 1,666 2.70 2.80 2.70 0 0 0
19/04/2023
2.70
 91,923 2.80 2.80 2.70 0 0 0
18/04/2023
2.80
 1,805 2.80 2.80 2.80 0 0 0
17/04/2023
2.80
 3,201 2.80 2.80 2.70 0 0 0
14/04/2023
2.80
 12,400 2.80 2.80 2.80 0 0 0
13/04/2023
2.80
 77,601 2.90 2.90 2.80 0 0 0
12/04/2023
2.90
 15,701 2.90 2.90 2.80 0 0 0
11/04/2023
2.90
 39,232 2.80 2.90 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |