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

3.50
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
(2024-04-09) 		-0.20 -5.26% 508,000 0 0
3.30
3.80
3.60
2 tháng
(2024-03-11) 		0.10 2.86% 2,520,200 0 0
3.30
4.40
3.60
3 tháng
(2024-02-15) 		0.10 2.86% 3,124,400 0 0
3.30
4.40
3.60
6 tháng
(2023-11-13) 		-0.30 -7.69% 4,546,300 0 0
3.30
4.40
3.60
12 tháng
(2023-05-15) 		0.80 28.57% 22,375,033 0 0
2.70
6.30
3.60
24 tháng
(2022-05-20) 		-3.60 -50% 32,138,208 0 0
2.60
7.20
3.60
36 tháng
(2021-05-25) 		-10.20 -73.91% 44,534,832 0 0.0
2.60
21.80
3.60
60 tháng
(2019-06-05) 		0.70 24.14% 51,429,994 -26,000 -0.0
2.60
27.20
3.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
3.60
0.10
 28,600 3.50 3.60 3.40 0 0 0
#2 07/05/2024
3.60
0.20
 32,900 3.40 3.60 3.40 0 0 0
#3 06/05/2024
3.30
-0.10
 24,000 3.40 3.50 3.30 0 0 0
#4 03/05/2024
3.40
0.10
 13,100 3.30 3.50 3.30 0 0 0
#5 02/05/2024
3.30
0
 43,200 3.40 3.50 3.30 0 0 0
#6 26/04/2024
3.30
-0.10
 53,700 3.40 3.50 3.30 0 0 0
#7 25/04/2024
3.40
0
 21,100 3.50 3.50 3.30 0 0 0
#8 24/04/2024
3.40
0.10
 22,900 3.40 3.40 3.30 0 0 0
#9 23/04/2024
3.30
-0.10
 21,500 3.30 3.40 3.30 0 0 0
#10 22/04/2024
3.40
0.10
 8,900 3.30 3.40 3.30 0 0 0
#11 19/04/2024
3.30
-0.10
 29,600 3.40 3.40 3.20 0 0 0
#12 17/04/2024
3.40
-0.10
 30,300 3.50 3.60 3.30 0 0 0
#13 16/04/2024
3.50
0
 31,100 3.40 3.50 3.20 0 0 0
#14 15/04/2024
3.50
-0.10
 59,200 3.70 3.70 3.40 0 0 0
#15 12/04/2024
3.60
-0.10
 16,700 3.70 3.70 3.60 0 0 0
#16 11/04/2024
3.70
0
 16,200 3.70 3.70 3.60 0 0 0
#17 10/04/2024
3.70
-0.10
 21,500 3.60 3.80 3.60 0 0 0
#18 09/04/2024
3.80
0.20
 33,500 3.60 3.80 3.60 0 0 0
#19 08/04/2024
3.60
0
 38,200 3.60 3.80 3.60 0 0 0
#20 05/04/2024
3.60
-0.10
 89,700 3.70 3.80 3.50 0 0 0
#21 04/04/2024
3.70
-0.10
 17,200 3.80 3.80 3.70 0 0 0
#22 03/04/2024
3.80
0.10
 66,500 3.70 3.80 3.70 0 0 0
#23 02/04/2024
3.70
0
 38,700 3.70 3.70 3.70 0 0 0
#24 01/04/2024
3.70
-0.10
 32,500 3.70 3.80 3.70 0 0 0
#25 29/03/2024
3.80
0
 32,200 3.70 3.90 3.70 0 0 0
#26 28/03/2024
3.80
0.10
 65,100 3.80 3.80 3.70 0 0 0
#27 27/03/2024
3.70
-0.20
 76,800 3.90 3.90 3.60 0 0 0
#28 26/03/2024
3.90
-0.10
 17,600 4 4 3.80 0 0 0
#29 25/03/2024
4
0.10
 58,300 3.90 4.10 3.90 0 0 0
#30 22/03/2024
3.90
-0.20
 94,300 4.10 4.40 3.90 0 0 0
#31 21/03/2024
4.10
0
 84,800 4.10 4.20 3.90 0 0 0
#32 20/03/2024
4.10
-0.30
 318,200 4.40 4.90 3.80 0 0 0
#33 19/03/2024
4.40
0.40
 198,000 4 4.40 4.10 0 0 0
#34 18/03/2024
4
0.50
 440,400 3.50 4 3.60 0 0 0
#35 15/03/2024
3.50
0
 38,100 3.50 3.50 3.40 0 0 0
#36 14/03/2024
3.50
-0.10
 136,000 3.60 3.70 3.40 0 0 0
#37 13/03/2024
3.60
0.10
 64,600 3.50 3.70 3.50 0 0 0
#38 12/03/2024
3.50
0
 32,600 3.50 3.70 3.50 0 0 0
#39 11/03/2024
3.50
0
 72,400 3.50 3.60 3.40 0 0 0
#40 08/03/2024
3.50
0
 57,800 3.50 3.50 3.40 0 0 0
#41 07/03/2024
3.50
0
 31,800 3.50 3.60 3.40 0 0 0
#42 06/03/2024
3.50
-0.10
 15,300 3.60 3.60 3.40 0 0 0
#43 05/03/2024
3.60
0.10
 48,200 3.50 3.60 3.40 0 0 0
#44 04/03/2024
3.50
0
 13,400 3.50 3.50 3.40 0 0 0
#45 01/03/2024
3.50
0.10
 33,500 3.40 3.60 3.40 0 0 0
#46 29/02/2024
3.40
-0.20
 118,400 3.60 3.60 3.40 0 0 0
#47 28/02/2024
3.60
-0.10
 9,000 3.70 3.70 3.50 0 0 0
#48 27/02/2024
3.70
0
 22,800 3.70 3.70 3.60 0 0 0
#49 26/02/2024
3.70
0
 24,100 3.70 3.70 3.50 0 0 0
#50 23/02/2024
3.70
0.10
 87,200 3.60 3.80 3.60 0 0 0
#51 22/02/2024
3.60
0
 49,800 3.60 3.70 3.50 0 0 0
#52 21/02/2024
3.60
0.10
 7,900 3.50 3.60 3.40 0 0 0
#53 20/02/2024
3.50
0
 9,800 3.50 3.60 3.50 0 0 0
#54 19/02/2024
3.50
0
 23,800 3.50 3.50 3.40 0 0 0
#55 16/02/2024
3.50
0
 38,800 3.50 3.50 3.40 0 0 0
#56 15/02/2024
3.50
0
 12,600 3.50 3.50 3.40 0 0 0
#57 07/02/2024
3.50
0
 7,700 3.50 3.50 3.40 0 0 0
#58 06/02/2024
3.50
0.20
 14,100 3.30 3.50 3.40 0 0 0
#59 05/02/2024
3.30
-0.10
 11,000 3.40 3.40 3.30 0 0 0
#60 02/02/2024
3.40
0
 26,700 3.40 3.50 3.40 0 0 0
#61 01/02/2024
3.40
-0.10
 22,400 3.50 3.50 3.40 0 0 0
#62 31/01/2024
3.50
-0.10
 75,600 3.60 3.60 3.40 0 0 0
#63 30/01/2024
3.60
-0.10
 9,400 3.70 3.70 3.50 0 0 0
#64 29/01/2024
3.70
0.20
 24,600 3.50 3.70 3.50 0 0 0
#65 26/01/2024
3.50
0
 4,200 3.50 3.50 3.50 0 0 0
#66 25/01/2024
3.50
0.10
 26,100 3.40 3.60 3.40 0 0 0
#67 24/01/2024
3.40
-0.10
 45,400 3.50 3.60 3.40 0 0 0
#68 23/01/2024
3.50
0
 46,300 3.50 3.50 3.30 0 0 0
#69 22/01/2024
3.50
0
 17,700 3.50 3.50 3.30 0 0 0
#70 19/01/2024
3.50
0
 31,200 3.50 3.60 3.40 0 0 0
#71 18/01/2024
3.50
0
 43,000 3.50 3.50 3.50 0 0 0
#72 17/01/2024
3.50
0
 5,900 3.50 3.50 3.40 0 0 0
#73 16/01/2024
3.50
0
 37,100 3.50 3.60 3.40 0 0 0
#74 15/01/2024
3.50
0
 11,900 3.50 3.60 3.50 0 0 0
#75 12/01/2024
3.50
-0.20
 39,300 3.70 3.70 3.50 0 0 0
#76 11/01/2024
3.70
0
 38,400 3.70 3.80 3.50 0 0 0
#77 10/01/2024
3.70
0.20
 25,900 3.50 3.70 3.60 0 0 0
#78 09/01/2024
3.50
-0.10
 25,400 3.60 3.70 3.50 0 0 0
#79 08/01/2024
3.60
0
 18,900 3.60 3.70 3.60 0 0 0
#80 05/01/2024
3.60
-0.10
 20,600 3.70 3.80 3.60 0 0 0
#81 04/01/2024
3.70
0
 37,000 3.70 3.90 3.60 0 0 0
#82 03/01/2024
3.70
0.20
 18,000 3.50 3.70 3.60 0 0 0
#83 02/01/2024
3.50
-0.10
 31,000 3.60 3.70 3.50 0 0 0
#84 29/12/2023
3.60
-0.20
 10,400 3.80 3.80 3.60 0 0 0
#85 28/12/2023
3.80
0
 3,800 3.80 3.80 3.70 0 0 0
#86 27/12/2023
3.80
0.10
 45,900 3.70 3.90 3.60 0 0 0
#87 26/12/2023
3.70
0
 5,100 3.70 3.80 3.60 0 0 0
#88 25/12/2023
3.70
0.20
 10,800 3.50 3.80 3.60 0 0 0
#89 22/12/2023
3.50
-0.20
 25,800 3.70 3.80 3.50 0 0 0
#90 21/12/2023
3.70
0
 7,300 3.70 3.80 3.70 0 0 0
#91 20/12/2023
3.70
0
 14,900 3.70 3.80 3.70 0 0 0
#92 19/12/2023
3.70
0
 6,600 3.70 3.70 3.70 0 0 0
#93 18/12/2023
3.70
0.30
 12,300 3.40 3.90 3.50 0 0 0
#94 15/12/2023
3.40
-0.50
 26,100 3.90 3.90 3.40 0 0 0
#95 14/12/2023
3.90
0
 7,600 3.90 3.90 3.80 0 0 0
#96 13/12/2023
3.90
0.10
 47,600 3.80 4 3.60 0 0 0
#97 12/12/2023
3.80
0.10
 9,700 3.70 4 3.80 0 0 0
#98 11/12/2023
3.70
-0.10
 27,600 3.80 3.90 3.70 0 0 0
#99 08/12/2023
3.80
0
 14,300 3.80 3.80 3.80 0 0 0
#100 07/12/2023
3.80
-0.10
 18,700 3.90 3.90 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc