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)
20/02/2023
4
 5,000 3.70 4 3.90 0 0 0
16/02/2023
3.70
 5,300 3.60 3.80 3.70 0 0 0
15/02/2023
3.60
 0 3.60 3.60 3.60 0 0 0
14/02/2023
3.60
 5,900 3.70 3.80 3.60 0 0 0
13/02/2023
3.70
 2,400 3.80 3.80 3.70 0 0 0
10/02/2023
3.80
 6,202 3.80 3.80 3.80 0 0 0
09/02/2023
3.80
 700 3.90 3.90 3.80 0 0 0
08/02/2023
3.90
 100 4.20 4.20 3.90 0 0 0
07/02/2023
4.20
 7,900 3.70 4.20 3.70 0 0 0
06/02/2023
3.70
 600 4 4 3.60 0 0 0
03/02/2023
4
 2,000 4.60 4.60 3.80 0 0 0
02/02/2023
4.60
 2,500 4 4.60 4.20 0 0 0
01/02/2023
4
 2,500 3.80 4.50 4 0 0 0
31/01/2023
3.80
 16,748 3.70 4.20 3.70 0 0 0
30/01/2023
3.70
 3,200 3.40 3.80 3.70 0 0 0
27/01/2023
3.40
 5,300 3.70 3.70 3.40 0 0 0
19/01/2023
3.70
 2,348 3.60 3.70 3.40 0 0 0
18/01/2023
3.60
 4,932 3.90 3.90 3.60 0 0 0
17/01/2023
3.90
 1,400 3.70 3.90 3.80 0 0 0
16/01/2023
3.70
 700 3.70 3.70 3.70 0 0 0
13/01/2023
3.70
 300 3.70 3.70 3.70 0 0 0
12/01/2023
3.70
 5,800 3.60 3.70 3.60 0 0 0
11/01/2023
3.60
 718 3.50 3.70 3.60 0 0 0
10/01/2023
3.50
 0 3.60 3.50 3.60 0 0 0
09/01/2023
3.60
 7,943 3.60 3.70 3.40 0 0 0
06/01/2023
3.60
 5,600 3.80 3.80 3.60 0 0 0
05/01/2023
3.80
 0 3.80 3.80 3.80 0 0 0
04/01/2023
3.80
 500 3.40 3.80 3.80 0 0 0
03/01/2023
3.40
 4,700 3.40 3.70 3.40 0 0 0
30/12/2022
3.40
 0 3.40 3.40 3.40 0 0 0
29/12/2022
3.40
 800 3.80 3.80 3.40 0 0 0
28/12/2022
3.80
 800 3.50 3.80 3.80 0 0 0
27/12/2022
3.50
 1,200 3.80 3.80 3.40 0 0 0
26/12/2022
3.80
 4,200 3.70 3.90 3.80 0 0 0
23/12/2022
3.70
 8,800 3.20 3.70 3.70 0 0 0
22/12/2022
3.20
 3,800 3.60 3.70 3.20 0 0 0
21/12/2022
3.60
 1,700 3.60 3.90 3.60 0 0 0
20/12/2022
3.60
 850 4 4 3.60 0 0 0
19/12/2022
4
 1,190 3.80 4 3.60 0 0 0
16/12/2022
3.80
 3,500 3.90 3.90 3.40 0 0 0
15/12/2022
3.90
 601 4 4 3.90 0 0 0
14/12/2022
4
 4,103 4.20 4.20 3.80 0 0 0
13/12/2022
4.20
 2,317 4 4.20 4.10 0 0 0
12/12/2022
4
 6,175 3.80 4.10 3.40 0 0 0
09/12/2022
3.80
 1,800 3.90 3.90 3.60 0 0 0
08/12/2022
3.90
 1,500 3.80 3.90 3.80 0 0 0
07/12/2022
3.80
 4,100 3.70 3.80 3.80 0 0 0
06/12/2022
3.70
 2,800 3.70 4 3.70 0 0 0
05/12/2022
3.70
 2,134 4 4 3.70 0 0 0
02/12/2022
4
 1,680 4.10 4.10 3.40 0 0 0
01/12/2022
4.10
 13,001 4 4.20 3.40 0 0 0
30/11/2022
4
 953 4 4.10 4 0 0 0
29/11/2022
4
 6,651 4.10 4.50 3.60 0 0 0
28/11/2022
4.10
 4,618 3.90 4.30 3.90 0 0 0
25/11/2022
3.90
 5,809 3.90 4.40 3.80 0 0 0
24/11/2022
3.90
 500 4.50 4.60 3.90 0 0 0
23/11/2022
4.50
 7,755 4.10 4.50 4.10 0 0 0
22/11/2022
4.10
 18,537 3.60 4.10 4 0 0 0
21/11/2022
3.60
 5,855 3.20 3.60 3.50 0 0 0
18/11/2022
3.20
 4,800 3.20 3.20 3 0 0 0
17/11/2022
3.20
 2,000 2.90 3.30 2.50 0 0 0
16/11/2022
2.90
 9,400 2.50 2.90 2.50 0 0 0
15/11/2022
2.50
 2,100 2.90 3 2.50 0 0 0
14/11/2022
2.90
 0 2.90 2.90 2.90 0 0 0
11/11/2022
2.90
 4,501 3 3.40 2.90 0 0 0
10/11/2022
3
 3,100 3.20 3.30 3 0 0 0
09/11/2022
3.20
 2,560 3.60 3.60 3.20 0 0 0
08/11/2022
3.60
 1,790 4 4 3.30 0 0 0
07/11/2022
4
 17,900 3.50 4 3.30 0 0 0
04/11/2022
3.50
 1,300 3.80 4.30 3.50 0 0 0
03/11/2022
3.80
 10,290 4.30 4.70 3.80 0 0 0
02/11/2022
4.30
 20,320 4.80 4.80 4.20 0 20,000 -0.1
01/11/2022
4.80
 300 4.60 5.20 4.80 0 0 0
31/10/2022
4.60
 2,500 5 5 4.60 0 0 0
28/10/2022
5
 400 5.10 5.10 5 0 0 0
27/10/2022
5.10
 4,590 5.20 5.20 5 0 0 0
26/10/2022
5.20
 4,100 5 5.20 4.50 0 0 0
25/10/2022
5
 4,400 5 5 4.70 0 0 0
24/10/2022
5
 8,700 4.90 5 4.30 0 0 0
21/10/2022
4.90
 5,400 4.70 5 4.60 0 0 0
20/10/2022
4.70
 5,300 4.80 5.20 4.70 0 0 0
19/10/2022
4.80
 2,100 4.90 4.90 4.40 0 0 0
18/10/2022
4.90
 22,924 4.30 5 4.20 0 0 0
17/10/2022
4.30
 1,810 5 5 4.30 0 0 0
14/10/2022
5
 1,520 4.80 5.10 4.50 0 0 0
13/10/2022
4.80
 3,100 4.80 5 4.80 0 0 0
12/10/2022
4.80
 34,102 4.70 4.90 4.80 0 0 0
11/10/2022
4.70
 14,880 4.80 4.90 4.40 0 0 0
10/10/2022
4.80
 4,300 4.90 4.90 4.80 0 0 0
07/10/2022
4.90
 22,101 4.90 4.90 4.40 0 0 0
06/10/2022
4.90
 1,600 4.90 5 4.90 0 0 0
05/10/2022
4.90
 8,605 4.80 5.60 4.80 0 0 0
04/10/2022
4.80
 5,701 4.90 4.90 4.80 0 0 0
03/10/2022
4.90
 3,290 4.80 5 4.50 0 0 0
30/09/2022
4.80
 5,926 4.90 5 4.80 0 0 0
29/09/2022
4.90
 11,105 4.90 5 4.90 0 0 0
28/09/2022
4.90
 4,100 5 5 4.80 0 0 0
27/09/2022
5
 4,080 4.80 5 4.90 0 0 0
26/09/2022
4.80
 11,600 4.90 5 4.80 0 0 0
23/09/2022
4.90
 5,300 4.80 4.90 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |