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

2.70
0.10
(3.85%)
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 0% 104,100 0 0
2.50
2.90
2.70
2 tháng
(2025-10-06) 		-0.60 -18.18% 214,800 0 0
2.50
3.40
2.70
3 tháng
(2025-09-08) 		-0.60 -18.18% 396,600 0 0
2.50
3.50
2.70
6 tháng
(2025-06-09) 		0.40 17.39% 2,802,600 0 0
2.10
3.90
2.70
12 tháng
(2024-12-10) 		0.20 8% 4,893,099 0 0
1.70
3.90
2.70
24 tháng
(2023-12-18) 		-1 -27.03% 12,091,718 0 0
1.70
4.40
2.70
36 tháng
(2022-12-21) 		-0.20 -6.90% 35,956,850 0 0
1.70
6.30
2.70
60 tháng
(2020-12-31) 		-5.60 -67.47% 56,999,241 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)
20/02/2023
2.80
 100,300 2.70 2.90 2.70 0 0 0
16/02/2023
2.70
 16,700 2.70 2.80 2.70 0 0 0
15/02/2023
2.70
 102,826 2.80 2.90 2.70 0 0 0
14/02/2023
2.80
 31,700 2.70 2.80 2.70 0 0 0
13/02/2023
2.70
 73,882 2.80 2.80 2.60 0 0 0
10/02/2023
2.80
 31,005 2.80 2.90 2.70 0 0 0
09/02/2023
2.80
 104,601 2.90 2.90 2.70 0 0 0
08/02/2023
2.90
 24,111 2.90 3 2.80 0 0 0
07/02/2023
2.90
 40,500 3 3 2.90 0 0 0
06/02/2023
3
 36,600 3 3 2.90 0 0 0
03/02/2023
3
 110,000 3 3 2.90 0 0 0
02/02/2023
3
 39,200 3 3.10 3 0 0 0
01/02/2023
3
 855,262 2.90 3.20 2.90 0 0 0
31/01/2023
2.90
 73,600 3 3 2.80 0 0 0
30/01/2023
3
 111,265 2.80 3 2.80 0 0 0
27/01/2023
2.80
 48,233 2.70 2.90 2.70 0 0 0
19/01/2023
2.70
 56,950 2.80 2.80 2.70 0 0 0
18/01/2023
2.80
 34,700 2.80 2.80 2.70 0 0 0
17/01/2023
2.80
 23,200 2.70 2.80 2.70 0 0 0
16/01/2023
2.70
 13,100 2.70 2.80 2.70 0 0 0
13/01/2023
2.70
 36,100 2.70 2.80 2.70 0 0 0
12/01/2023
2.70
 19,000 2.70 2.70 2.70 0 0 0
11/01/2023
2.70
 55,900 2.80 2.80 2.60 0 0 0
10/01/2023
2.80
 226,400 2.90 2.90 2.60 0 0 0
09/01/2023
2.90
 111,300 2.90 2.90 2.80 0 0 0
06/01/2023
2.90
 98,800 2.90 3 2.80 0 0 0
05/01/2023
2.90
 8,900 3 3 2.90 0 0 0
04/01/2023
3
 389,900 3 3.10 2.90 0 0 0
03/01/2023
3
 19,700 3 3 2.90 0 0 0
30/12/2022
3
 29,000 2.90 3.20 2.90 0 0 0
29/12/2022
2.90
 39,000 2.90 3 2.80 0 0 0
28/12/2022
2.90
 49,900 3 3 2.90 0 0 0
27/12/2022
3
 17,000 3 3 2.90 0 0 0
26/12/2022
3
 184,000 3.30 3.30 2.90 0 0 0
23/12/2022
3.30
 22,710 3 3.40 3 0 0 0
22/12/2022
3
 42,300 2.90 3 2.90 0 0 0
21/12/2022
2.90
 16,164 2.90 2.90 2.80 0 0 0
20/12/2022
2.90
 20,401 2.90 2.90 2.80 0 0 0
19/12/2022
2.90
 54,700 3 3 2.80 0 0 0
16/12/2022
3
 72,800 3.20 3.20 2.90 0 0 0
15/12/2022
3.20
 5,600 3.20 3.30 3.20 0 0 0
14/12/2022
3.20
 9,600 3.10 3.30 3.10 0 0 0
13/12/2022
3.10
 16,600 3.20 3.20 3 0 0 0
12/12/2022
3.20
 23,591 3.30 3.30 3.10 0 0 0
09/12/2022
3.30
 27,260 3.30 3.30 3 0 0 0
08/12/2022
3.30
 22,096 3.30 3.40 3.30 0 0 0
07/12/2022
3.30
 4,900 3.40 3.40 3.20 0 0 0
06/12/2022
3.40
 136,230 3.60 3.70 3.40 0 0 0
05/12/2022
3.60
 74,721 4 4.30 3.60 0 0 0
02/12/2022
4
 28,048 3.60 4 3.40 0 0 0
01/12/2022
3.60
 125,003 3.30 3.70 3.30 0 0 0
30/11/2022
3.30
 17,758 3.30 3.40 3.20 0 0 0
29/11/2022
3.30
 13,104 3.30 3.40 3.30 0 0 0
28/11/2022
3.30
 19,210 3.10 3.40 3.20 0 0 0
25/11/2022
3.10
 6,500 3.10 3.30 3.10 0 0 0
24/11/2022
3.10
 44,800 3.30 3.40 3.10 0 0 0
23/11/2022
3.30
 44,153 3.30 3.50 3.20 0 0 0
22/11/2022
3.30
 19,883 3.20 3.50 3.20 0 0 0
21/11/2022
3.20
 41,722 3 3.30 3 0 0 0
18/11/2022
3
 20,254 2.80 3.10 2.70 0 0 0
17/11/2022
2.80
 35,306 2.80 3.10 2.80 0 0 0
16/11/2022
2.80
 12,903 2.80 2.90 2.70 0 0 0
15/11/2022
2.80
 10,700 2.80 2.90 2.70 0 0 0
14/11/2022
2.80
 5,338 2.70 2.90 2.70 0 0 0
11/11/2022
2.70
 21,500 2.70 2.80 2.70 0 0 0
10/11/2022
2.70
 52,340 2.80 3.30 2.60 0 0 0
09/11/2022
2.80
 18,440 2.80 3.10 2.80 0 0 0
08/11/2022
2.80
 27,741 3 3 2.80 0 0 0
07/11/2022
3
 17,900 3.30 3.30 3 0 0 0
04/11/2022
3.30
 15,200 3.50 3.50 3.10 0 0 0
03/11/2022
3.50
 20,840 3.60 3.60 3.30 0 0 0
02/11/2022
3.60
 13,200 3.50 3.60 3.40 0 0 0
01/11/2022
3.50
 14,200 3.50 3.60 3.50 0 0 0
31/10/2022
3.50
 16,700 3.40 3.60 3.40 0 0 0
28/10/2022
3.40
 34,280 3.80 3.80 3.40 0 0 0
27/10/2022
3.80
 11,015 3.40 3.80 3.40 0 0 0
26/10/2022
3.40
 30,300 4 4.20 3.30 0 0 0
25/10/2022
4
 91,800 4.10 4.20 3.70 0 0 0
24/10/2022
4.10
 51,400 4.90 4.90 4.10 0 0 0
21/10/2022
4.90
 145,600 4.30 4.90 4.30 0 0 0
20/10/2022
4.30
 184,400 4.20 4.30 4.30 0 0 0
19/10/2022
4.20
 1,588,103 3.70 4.20 3.70 0 0 0
18/10/2022
3.70
 3,400 3.80 3.90 3.70 0 0 0
17/10/2022
3.80
 3,630 3.90 3.90 3.80 0 0 0
14/10/2022
3.90
 16,896 4 4 3.50 0 0 0
13/10/2022
4
 6,430 3.80 4.10 3.80 0 0 0
12/10/2022
3.80
 3,600 3.50 3.90 3.20 0 0 0
11/10/2022
3.50
 19,310 3.90 3.90 3.40 0 0 0
10/10/2022
3.90
 4,400 3.90 3.90 3.80 0 0 0
07/10/2022
3.90
 7,500 4.10 4.10 3.60 0 0 0
06/10/2022
4.10
 5,222 4.40 4.40 4.10 0 0 0
05/10/2022
4.40
 3,900 4.40 4.40 4.30 0 0 0
04/10/2022
4.40
 7,019 4.20 4.50 4.40 0 0 0
03/10/2022
4.20
 39,908 4.90 4.90 4.20 0 0 0
30/09/2022
4.90
 0 5 4.90 5 0 0 0
29/09/2022
5
 655 4.90 5 4.90 0 0 0
28/09/2022
4.90
 1,186 5 5 4.90 0 0 0
27/09/2022
5
 3,064 5 5 5 0 0 0
26/09/2022
5
 2,400 5 5.20 5 0 0 0
23/09/2022
5
 10,500 5.20 5.20 5 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |