CTCP Đầu tư Điện lực 3 (pic)

16.70
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
(2024-04-19) 		1.20 7.74% 46,000 0 0
15.40
16.70
16.70
2 tháng
(2024-03-19) 		0.90 5.70% 113,000 0 0
15.40
17
16.70
3 tháng
(2024-02-19) 		1.50 9.87% 163,700 0 0
15.20
17
16.70
6 tháng
(2023-11-20) 		3.86 30.08% 621,300 0 0
12.16
17
16.70
12 tháng
(2023-05-24) 		2.92 21.19% 831,895 0 0
12.16
17
16.70
24 tháng
(2022-05-30) 		6.33 60.99% 1,503,105 -1,900 -0.0
9.87
17
16.70
36 tháng
(2021-06-03) 		8.25 97.65% 2,464,834 3,600 0.0
7.70
17
16.70
60 tháng
(2019-06-14) 		8.25 97.62% 3,302,929 3,600 0.0
5.89
17
16.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
16.70
0.20
 4,900 16.70 16.70 16.70 0 0 0
#2 16/05/2024
16.50
0.50
 300 16.50 16.50 16.50 0 0 0
#3 15/05/2024
16
0.20
 4,000 15.70 16 15.70 0 0 0
#4 14/05/2024
15.80
0.10
 800 16 16 15.80 0 0 0
#5 13/05/2024
15.70
0.10
 300 15.70 15.70 15.70 0 0 0
#6 10/05/2024
15.60
-1
 300 16 16 15.60 0 0 0
#7 09/05/2024
16.60
-0.10
 200 16.60 16.60 16.60 0 0 0
#8 08/05/2024
16.70
0.20
 2,200 15.50 16.70 15.50 0 0 0
#9 07/05/2024
16.50
1.10
 100 16.50 16.50 16.50 0 0 0
#10 06/05/2024
15.40
-1.30
 4,900 16.70 16.70 15.40 0 0 0
#11 03/05/2024
16.70
0
 0 16.70 16.70 16.70 0 0 0
#12 02/05/2024
16.70
0
 5,100 16.70 16.70 16.70 0 0 0
#13 26/04/2024
16.70
0
 0 16.70 16.70 16.70 0 0 0
#14 25/04/2024
16.70
0
 2,100 15.50 16.70 15.40 0 0 0
#15 24/04/2024
16.70
0
 0 16.70 16.70 16.70 0 0 0
#16 23/04/2024
16.70
0
 10,500 16.70 16.70 16.70 0 0 0
#17 22/04/2024
16.70
1.20
 3,300 15.20 16.70 15.20 0 0 0
#18 19/04/2024
15.50
-0.70
 7,000 15.90 16.70 15.50 0 0 0
#19 17/04/2024
16.20
-0.20
 1,100 15.90 16.20 15.90 0 0 0
#20 16/04/2024
16.40
-0.10
 8,600 15.50 16.40 15 0 0 0
#21 15/04/2024
16.50
0
 0 16.50 16.50 16.50 0 0 0
#22 12/04/2024
16.50
0
 800 15.60 16.50 15.60 0 0 0
#23 11/04/2024
16.50
0
 900 16.50 16.50 16.50 0 0 0
#24 10/04/2024
16.50
0
 800 16.50 16.50 15.30 0 0 0
#25 09/04/2024
16.50
-0.20
 1,100 16.70 16.70 16.50 0 0 0
#26 08/04/2024
16.70
0
 0 16.70 16.70 16.70 0 0 0
#27 05/04/2024
16.70
0.20
 5,200 16.40 16.70 16.40 0 0 0
#28 04/04/2024
16.50
0
 10,000 16.50 16.50 16.50 0 0 0
#29 03/04/2024
16.50
0
 0 16.50 16.50 16.50 0 0 0
#30 02/04/2024
16.50
0
 16,400 16 16.50 16 0 0 0
#31 01/04/2024
16.50
-0.50
 11,500 16.60 16.60 16.40 0 0 0
#32 29/03/2024
17
0
 0 17 17 17 0 0 0
#33 28/03/2024
17
0
 0 17 17 17 0 0 0
#34 27/03/2024
17
0
 0 17 17 17 0 0 0
#35 26/03/2024
17
0
 0 17 17 17 0 0 0
#36 25/03/2024
17
0
 0 17 17 17 0 0 0
#37 22/03/2024
17
1.20
 4,200 15.80 17 15.80 0 0 0
#38 21/03/2024
15.80
0
 600 15.80 15.80 14.70 0 0 0
#39 20/03/2024
15.80
0
 1,000 15.80 15.80 15.80 0 0 0
#40 19/03/2024
15.80
0.20
 4,800 15.60 15.80 15.30 0 0 0
#41 18/03/2024
15.60
-0.10
 1,400 15.70 15.70 14.40 0 0 0
#42 15/03/2024
15.70
0
 0 15.70 15.70 15.70 0 0 0
#43 14/03/2024
15.70
-0.10
 4,300 15.80 15.80 14.60 0 0 0
#44 13/03/2024
15.80
-0.10
 100 15.90 15.90 15.80 0 0 0
#45 12/03/2024
15.90
0.10
 300 15.80 15.90 15.90 0 0 0
#46 11/03/2024
15.80
-0.20
 300 16 16 15.80 0 0 0
#47 08/03/2024
16
0.20
 10,900 15.80 16 15.30 0 0 0
#48 07/03/2024
15.80
0
 800 15.80 15.80 15.80 0 0 0
#49 06/03/2024
15.80
0.30
 1,100 15.50 15.80 14.10 0 0 0
#50 05/03/2024
15.50
0
 3,700 15.50 15.50 15 0 0 0
#51 04/03/2024
15.50
0
 2,800 15.50 15.50 15.40 0 0 0
#52 01/03/2024
15.50
0
 3,400 15.50 15.50 15.20 0 0 0
#53 29/02/2024
15.50
0.10
 1,200 15.40 15.50 15 0 0 0
#54 28/02/2024
15.40
0
 1,700 15.40 15.40 14.50 0 0 0
#55 27/02/2024
15.40
0
 0 15.40 15.40 15.40 0 0 0
#56 26/02/2024
15.40
0.20
 18,000 15.20 15.40 15.30 0 0 0
#57 23/02/2024
15.20
0
 0 15.20 15.20 15.20 0 0 0
#58 22/02/2024
15.20
0
 0 15.20 15.20 15.20 0 0 0
#59 21/02/2024
15.20
0
 100 15.20 15.20 15.20 0 0 0
#60 20/02/2024
15.20
0
 0 15.20 15.20 15.20 0 0 0
#61 19/02/2024
15.20
-0.30
 600 15.50 15.50 15.20 0 0 0
#62 16/02/2024
15.50
0
 0 15.50 15.50 15.50 0 0 0
#63 15/02/2024
15.50
0
 0 15.50 15.50 15.50 0 0 0
#64 07/02/2024
15.50
0
 4,200 15.50 15.50 15.40 0 0 0
#65 06/02/2024
15.50
0
 0 15.50 15.50 15.50 0 0 0
#66 05/02/2024
15.50
0
 0 15.50 15.50 15.50 0 0 0
#67 02/02/2024
15.50
0.10
 2,200 15.40 15.50 15.40 0 0 0
#68 01/02/2024
15.40
0
 0 15.40 15.40 15.40 0 0 0
#69 31/01/2024
15.40
0.80
 5,400 14.60 15.40 14.60 0 0 0
#70 30/01/2024
14.60
0
 1,300 14.60 14.60 14.60 0 0 0
#71 29/01/2024
14.60
0
 4,800 14.60 14.60 14.60 0 0 0
#72 26/01/2024
14.60
-0.20
 2,000 14.80 14.80 14.60 0 0 0
#73 25/01/2024
14.80
-0.10
 2,000 14.90 16 13.80 0 0 0
#74 24/01/2024
14.90
-0.20
 38,300 15.10 15.10 13.60 0 0 0
#75 23/01/2024
15.10
0.70
 31,300 14.40 15.10 13 0 0 0
#76 22/01/2024
14.40
-0.10
 8,800 14.50 14.50 13.10 0 0 0
#77 19/01/2024
14.50
0.50
 100 14 14.50 14.50 0 0 0
#78 18/01/2024
14
0
 68,300 14 14 13.60 0 0 0
#79 17/01/2024
14
0
 148,700 14 14 13.40 0 0 0
#80 16/01/2024
14
0
 100 14 14 14 0 0 0
#81 15/01/2024
14
-0.50
 8,600 14.50 14.50 13.30 0 0 0
#82 12/01/2024
14.50
-0.90
 85,300 15.40 15.40 14 0 0 0
#83 11/01/2024
15.40
0
 0 15.40 15.40 15.40 0 0 0
#84 10/01/2024
15.40
0
 400 15.40 15.40 15.30 0 0 0
#85 09/01/2024
15.40
0
 0 15.40 15.40 15.40 0 0 0
#86 08/01/2024
15.40
0
 0 15.40 15.40 15.40 0 0 0
#87 05/01/2024
15.40
0
 2,100 15.40 15.40 15 0 0 0
#88 04/01/2024
15.40
0.50
 1,400 14.90 15.50 14.80 0 0 0
#89 03/01/2024
14.90
-0.10
 1,000 15 15 13.60 0 0 0
#90 02/01/2024
15
0.20
 100 14.80 15 15 0 0 0
#91 29/12/2023
14.80
0
 2,400 14.80 14.80 13.40 0 0 0
#92 28/12/2023
14.80
0
 0 14.80 14.80 14.80 0 0 0
#93 27/12/2023
14.80
0.90
 100 13.90 14.80 14.80 0 0 0
#94 26/12/2023
13.90
0.48
 2,800 13.42 13.90 13.42 0 0 0
#95 25/12/2023
13.42
0
 100 13.42 13.42 13.42 0 0 0
#96 22/12/2023
13.42
-0.10
 1,000 13.51 13.51 13.42 0 0 0
#97 21/12/2023
13.51
0
 3,500 13.51 13.51 13.22 0 0 0
#98 20/12/2023
13.51
0
 0 13.51 13.51 13.51 0 0 0
#99 19/12/2023
13.51
0
 1,600 13.51 13.51 12.55 0 0 0
#100 18/12/2023
13.51
0.97
 500 12.55 13.51 13.51 0 0 0

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