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

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
(2026-07-06) 		-0.10 -3.57% 76,000 0 0
2.60
2.80
2.70
2 tháng
(2026-06-08) 		-0.30 -10% 138,900 0 0
2.60
3
2.70
3 tháng
(2026-05-07) 		-0.60 -18.18% 292,400 0 0
2.60
3.30
2.70
6 tháng
(2026-02-06) 		-0.70 -20.59% 516,200 -4,000 -0.0
2.60
3.50
2.70
12 tháng
(2025-08-11) 		-1.30 -32.50% 1,296,700 -4,000 -0.0
2.60
4.20
2.70
24 tháng
(2024-08-15) 		-1.30 -32.50% 4,029,980 -4,000 -0.0
2.60
4.40
2.70
36 tháng
(2023-08-21) 		-1.60 -37.21% 8,760,418 -4,000 -0.0
2.60
6.80
2.70
60 tháng
(2021-08-31) 		-2.60 -49.06% 18,360,957 -25,400 -0.1
2.50
9.90
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2023
3.90
 5,800 3.90 4 3.90 0 0 0
19/05/2023
3.90
 5,120 4 4 3.90 0 0 0
18/05/2023
4
 7,912 3.90 4 3.80 0 0 0
17/05/2023
3.90
 11,744 4 4 3.80 0 0 0
16/05/2023
4
 2,923 4 4.10 4 0 0 0
15/05/2023
4
 15,201 3.80 4 3.80 0 0 0
12/05/2023
3.80
 3,360 3.90 3.90 3.80 0 0 0
11/05/2023
3.90
 4,700 3.80 4 3.80 0 0 0
10/05/2023
3.80
 4,800 3.80 3.80 3.80 0 0 0
09/05/2023
3.80
 1,959 3.80 3.80 3.80 0 0 0
08/05/2023
3.80
 5,711 3.80 3.80 3.70 0 0 0
05/05/2023
3.80
 3,600 3.70 3.90 3.80 0 0 0
04/05/2023
3.70
 3,900 3.90 3.90 3.70 0 0 0
28/04/2023
3.90
 1,110 3.70 4 3.80 0 0 0
27/04/2023
3.70
 3,700 3.70 3.80 3.70 0 0 0
26/04/2023
3.70
 200 3.90 3.90 3.70 0 0 0
25/04/2023
3.90
 1,110 4 4.10 3.80 0 0 0
24/04/2023
4
 200 4 4 4 0 0 0
21/04/2023
4
 600 3.90 4.20 4 0 0 0
20/04/2023
3.90
 9,900 4.50 4.50 3.90 0 0 0
19/04/2023
4.50
 7,180 4 4.50 3.90 0 0 0
18/04/2023
4
 33,908 4 4.60 4 0 0 0
17/04/2023
4
 25,600 3.90 4.50 4 0 0 0
14/04/2023
3.90
 700 3.90 3.90 3.90 0 0 0
13/04/2023
3.90
 3,000 3.90 4 3.90 0 0 0
12/04/2023
3.90
 27,500 3.90 4 3.90 0 0 0
11/04/2023
3.90
 1,500 3.90 3.90 3.80 0 0 0
10/04/2023
3.90
 3,300 3.90 4 3.90 0 0 0
07/04/2023
3.90
 3,320 4 4.60 3.90 0 0 0
06/04/2023
4
 6,080 3.80 4 4 0 0 0
05/04/2023
3.80
 4,200 3.90 3.90 3.80 0 0 0
04/04/2023
3.90
 5,380 3.90 4 3.80 0 0 0
03/04/2023
3.90
 10 3.90 3.90 3.90 0 0 0
31/03/2023
3.90
 2,100 3.90 3.90 3.80 0 0 0
30/03/2023
3.90
 600 4 4 3.90 0 0 0
29/03/2023
4
 51 4 4 3.90 0 0 0
28/03/2023
4
 3,200 3.80 4 3.90 0 0 0
27/03/2023
3.80
 1,003 3.90 3.90 3.80 0 0 0
24/03/2023
3.90
 3,900 3.90 3.90 3.80 0 0 0
23/03/2023
3.90
 30 3.90 3.90 3.80 0 0 0
22/03/2023
3.90
 2,300 3.70 3.90 3.70 0 0 0
21/03/2023
3.70
 16,250 3.70 3.80 3.70 0 0 0
20/03/2023
3.70
 6,300 3.80 3.80 3.70 0 0 0
17/03/2023
3.80
 1,400 3.70 3.80 3.70 0 0 0
16/03/2023
3.70
 990 3.80 3.80 3.70 0 0 0
15/03/2023
3.80
 8,320 3.70 3.80 3.70 0 0 0
14/03/2023
3.70
 2,790 3.90 3.90 3.70 0 0 0
13/03/2023
3.90
 1,700 3.80 3.90 3.80 0 0 0
10/03/2023
3.80
 1,200 3.80 3.80 3.80 0 0 0
09/03/2023
3.80
 0 3.80 3.80 3.80 0 0 0
08/03/2023
3.80
 0 3.80 3.80 3.80 0 0 0
07/03/2023
3.80
 305 3.90 3.90 3.80 0 0 0
06/03/2023
3.90
 5,100 3.90 3.90 3.90 0 0 0
03/03/2023
3.90
 500 3.90 3.90 3.90 0 0 0
02/03/2023
3.90
 2,100 3.90 3.90 3.90 0 0 0
01/03/2023
3.90
 1,505 3.80 4 3.90 0 0 0
28/02/2023
3.80
 6,800 3.80 4.10 3.80 0 0 0
27/02/2023
3.80
 600 3.90 3.90 3.80 0 0 0
24/02/2023
3.90
 100 3.80 3.90 3.90 0 0 0
23/02/2023
3.80
 4,400 3.80 4 3.80 0 0 0
22/02/2023
3.80
 1,000 3.90 3.90 3.80 0 0 0
21/02/2023
3.90
 3,600 4 4 3.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |