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

2.80
0.20
(7.69%)
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
(2026-08-19) 		-0.20 -7.14% 73,000 0 0
2.60
3.50
2.80
2 tháng
(2026-07-20) 		-0.20 -7.14% 168,600 0 0
2.60
3.50
2.80
3 tháng
(2026-06-22) 		-0.30 -10.34% 252,200 0 0
2.60
3.50
2.80
6 tháng
(2026-03-23) 		-0.70 -21.21% 544,600 0 0
2.60
3.50
2.80
12 tháng
(2025-09-23) 		-1.40 -35% 1,132,300 -4,000 0.0
2.60
4
2.80
24 tháng
(2024-09-30) 		-1.40 -35% 4,004,143 -4,000 0.0
2.60
5.30
2.80
36 tháng
(2023-10-04) 		-1.40 -35% 8,721,744 -4,000 0.0
2.60
6.80
2.80
60 tháng
(2021-10-14) 		-3.40 -56.67% 17,410,604 -21,600 -0.1
2.50
9.90
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2023
4.20
 7,900 3.80 4.20 3.70 0 0 0
06/02/2023
3.70
 600 3.60 3.70 3.60 0 0 0
03/02/2023
4
 2,000 4.40 4.40 3.80 0 0 0
02/02/2023
4.60
 2,500 4.30 4.60 4.20 0 0 0
01/02/2023
4
 2,500 4.30 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 3.70 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 3.40 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 3.80 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 3.70 3.70 3.60 0 0 0
11/01/2023
3.60
 718 3.70 3.70 3.60 0 0 0
10/01/2023
3.50
 0 3.50 3.50 3.50 0 0 0
09/01/2023
3.60
 7,943 3.70 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 3.80 3.80 3.80 0 0 0
03/01/2023
3.40
 4,700 3.70 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 3.40 3.40 3.40 0 0 0
28/12/2022
3.80
 800 3.80 3.80 3.80 0 0 0
27/12/2022
3.50
 1,200 3.70 3.70 3.40 0 0 0
26/12/2022
3.80
 4,200 3.90 3.90 3.80 0 0 0
23/12/2022
3.70
 8,800 3.70 3.70 3.70 0 0 0
22/12/2022
3.20
 3,800 3.70 3.70 3.20 0 0 0
21/12/2022
3.60
 1,700 3.90 3.90 3.60 0 0 0
20/12/2022
3.60
 850 3.60 3.60 3.60 0 0 0
19/12/2022
4
 1,190 3.60 4 3.60 0 0 0
16/12/2022
3.80
 3,500 3.50 3.90 3.40 0 0 0
15/12/2022
3.90
 601 3.90 3.90 3.90 0 0 0
14/12/2022
4
 4,103 3.80 4 3.80 0 0 0
13/12/2022
4.20
 2,317 4.10 4.20 4.10 0 0 0
12/12/2022
4
 6,175 3.50 4.10 3.40 0 0 0
09/12/2022
3.80
 1,800 3.60 3.80 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
 4,110 3.80 3.80 3.80 0 0 0
06/12/2022
3.70
 2,800 3.80 4 3.70 0 0 0
05/12/2022
3.70
 2,134 3.80 3.80 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 4.20 4.20 3.40 0 0 0
30/11/2022
4
 953 4.10 4.10 4 0 0 0
29/11/2022
4
 6,651 3.60 4.50 3.60 0 0 0
28/11/2022
4.10
 4,618 4.30 4.30 3.90 0 0 0
25/11/2022
3.90
 5,809 4.30 4.40 3.80 0 0 0
24/11/2022
3.90
 500 4.60 4.60 3.90 0 0 0
23/11/2022
4.50
 7,755 4.40 4.50 4.10 0 0 0
22/11/2022
4.10
 18,537 4 4.10 4 0 0 0
21/11/2022
3.60
 5,855 3.60 3.60 3.50 0 0 0
18/11/2022
3.20
 4,800 3 3.20 3 0 0 0
17/11/2022
3.20
 2,000 2.60 3.30 2.50 0 0 0
16/11/2022
2.90
 9,400 2.60 2.90 2.50 0 0 0
15/11/2022
2.50
 2,100 3 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 3.40 3.40 2.90 0 0 0
10/11/2022
3
 3,100 3.30 3.30 3 0 0 0
09/11/2022
3.20
 2,560 3.40 3.40 3.20 0 0 0
08/11/2022
3.60
 1,790 3.30 3.60 3.30 0 0 0
07/11/2022
4
 17,900 3.70 4 3.30 0 0 0
04/11/2022
3.50
 1,313 4.10 4.30 3.50 0 0 0
03/11/2022
3.80
 10,290 4.70 4.70 3.80 0 0 0
02/11/2022
4.30
 20,320 4.60 4.60 4.20 0 20,000 -0.1
01/11/2022
4.80
 302 5.20 5.20 4.80 0 0 0
31/10/2022
4.60
 2,500 4.80 5 4.60 0 0 0
28/10/2022
5
 400 5 5 5 0 0 0
27/10/2022
5.10
 4,590 5.10 5.10 5 0 0 0
26/10/2022
5.20
 4,178 4.60 5.20 4.50 0 0 0
25/10/2022
5
 4,400 4.70 5 4.70 0 0 0
24/10/2022
5
 8,700 5 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 5.10 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 4.80 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 5.60 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 5 5 4.50 0 0 0
30/09/2022
4.80
 5,926 4.80 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 4.90 5 4.90 0 0 0
26/09/2022
4.80
 11,602 4.90 5 4.80 0 0 0
23/09/2022
4.90
 5,304 4.80 4.90 4.80 0 0 0
22/09/2022
4.80
 5,200 4.80 4.90 4.80 0 0 0
21/09/2022
5
 11,590 4.80 5 4.70 0 0 0
20/09/2022
4.70
 22,501 5 5.10 4.60 0 0 0
19/09/2022
5
 2,307 5.20 5.20 5 0 0 0
16/09/2022
5.10
 2,500 5.10 5.10 5 0 0 0
15/09/2022
5.10
 5,070 5.30 5.30 4.90 0 0 0
14/09/2022
5.30
 20,328 5.10 5.30 5 0 0 0
13/09/2022
5.30
 1,642 5.20 5.40 5.20 0 0 0

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