CTCP Đầu tư Điện lực 3 (pic)

14.20
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
(2026-09-08) 		0 0% 29,400 0 0
13.10
14.30
14.20
2 tháng
(2026-08-10) 		0.10 0.72% 40,500 0 0
12.80
14.30
14.20
3 tháng
(2026-07-10) 		-0.12 -0.86% 58,000 0 0
12.80
14.31
14.20
6 tháng
(2026-04-13) 		-1.70 -10.84% 166,700 0 0
12.80
15.79
14.20
12 tháng
(2025-10-13) 		-1.42 -9.22% 454,600 0 0
12.80
17.65
14.20
24 tháng
(2024-10-18) 		-3.68 -20.82% 1,519,854 0 0
12.41
23.58
14.20
36 tháng
(2023-10-24) 		1.31 10.29% 2,349,848 0 0
10.66
24.55
14.20
60 tháng
(2021-11-03) 		5.20 59.07% 3,695,431 3,500 0.0
8.36
24.55
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
12.29
 3 12.29 12.29 12.29 0 0 0
24/10/2022
12.29
 431 11.11 12.29 11.11 0 0 0
21/10/2022
12.29
 58 12.29 12.29 12.29 0 0 0
20/10/2022
12.29
 55 12.29 12.29 12.29 0 0 0
19/10/2022
12.29
 0 12.29 12.29 12.29 0 0 0
18/10/2022
12.29
 700 12.29 12.29 12.29 0 0 0
17/10/2022
12.13
 1,100 11.35 12.13 11.35 0 0 0
14/10/2022
12.29
 10,200 12.29 12.29 12.29 0 0 0
13/10/2022
12.13
 17 12.13 12.13 12.13 0 0 0
12/10/2022
12.13
 3,780 11.43 12.13 11.43 0 0 0
11/10/2022
12.45
 284 11.74 12.45 10.57 0 0 0
10/10/2022
11.74
 21,000 12.05 12.05 11.74 0 0 0
07/10/2022
12.05
 24 12.05 12.05 12.05 0 0 0
06/10/2022
12.05
 2,622 12.05 12.05 12.05 0 0 0
05/10/2022
12.05
 0 12.05 12.05 12.05 0 0 0
04/10/2022
12.05
 2,200 12.05 12.05 12.05 0 0 0
03/10/2022
11.98
 355 11.98 11.98 11.98 0 0 0
30/09/2022
12.52
 707 11.98 12.52 11.98 0 0 0
29/09/2022
12.52
 17 12.52 12.52 12.52 0 0 0
28/09/2022
12.52
 500 12.13 12.52 12.13 0 0 0
27/09/2022
12.52
 0 12.52 12.52 12.52 0 0 0
26/09/2022
12.52
 501 12.52 12.52 12.52 0 0 0
23/09/2022
12.52
 500 12.52 12.52 12.52 0 0 0
22/09/2022
12.52
 4,362 11.74 12.68 11.74 0 0 0
21/09/2022
11.98
 400 11.98 11.98 11.98 0 0 0
20/09/2022
11.98
 779 11.98 11.98 11.98 0 0 0
19/09/2022
11.98
 1,801 11.98 11.98 11.98 0 0 0
16/09/2022
11.98
 1,494 11.98 11.98 11.98 0 0 0
15/09/2022
11.98
 2,565 11.98 11.98 11.98 0 0 0
14/09/2022
11.98
 973 11.98 11.98 11.98 0 0 0
13/09/2022
11.98
 4,126 11.98 11.98 11.98 0 0 0
12/09/2022
11.82
 132 11.82 11.82 11.82 0 0 0
09/09/2022
11.82
 7,100 12.45 12.52 11.82 0 0 0
08/09/2022
12.52
 0 12.52 12.52 12.52 0 0 0
07/09/2022
12.52
 0 12.52 12.52 12.52 0 0 0
06/09/2022
12.52
 96 12.52 12.52 12.52 0 0 0
05/09/2022
12.52
 100 12.52 12.52 12.52 0 0 0
31/08/2022
12.52
 1,500 12.52 12.52 12.52 0 0 0
30/08/2022
12.52
 500 11.58 12.52 11.58 0 0 0
29/08/2022
12.52
 0 12.52 12.52 12.52 0 0 0
26/08/2022
12.52
 500 12.52 12.52 12.52 0 0 0
25/08/2022
12.52
 2,503 11.51 12.52 11.51 0 0 0
24/08/2022
12.52
 1,400 12.52 12.52 12.52 0 0 0
23/08/2022
12.52
 6,000 12.29 12.52 12.29 0 0 0
22/08/2022
12.29
 1,179 12.29 12.29 12.29 0 0 0
19/08/2022
11.74
 300 11.74 11.74 11.74 0 0 0
18/08/2022
12.05
 1,400 11.74 12.13 11.74 0 0 0
17/08/2022
12.45
 200 11.51 12.45 11.51 0 0 0
16/08/2022
12.52
 0 12.52 12.52 12.52 0 0 0
15/08/2022
12.52
 0 12.52 12.52 12.52 0 0 0
12/08/2022
12.52
 5,853 11.58 12.52 11.35 0 0 0
11/08/2022
12.52
 120,700 12.52 12.60 11.35 0 0 0
10/08/2022
12.52
 0 12.52 12.52 12.52 0 0 0
09/08/2022
12.52
 200 12.52 12.52 12.52 0 0 0
08/08/2022
12.52
 200 12.52 12.52 12.52 0 0 0
05/08/2022
12.45
 4,112 11.27 12.52 11.27 0 0 0
04/08/2022
12.52
 0 12.52 12.52 12.52 0 0 0
03/08/2022
12.52
 10,900 12.37 12.52 12.37 0 0 0
02/08/2022
11.51
 3,816 12.13 12.13 11.43 0 0 0
01/08/2022
12.29
 2,662 12.05 12.29 12.05 0 0 0
29/07/2022
12.05
 2,342 11.98 12.05 11.98 0 0 0
28/07/2022
11.98
 4,300 12.52 12.52 11.98 0 0 0
27/07/2022
11.98
 775 11.98 11.98 11.98 0 0 0
26/07/2022
12.13
 600 12.05 12.13 12.05 0 0 0
25/07/2022
12.13
 2,586 12.13 12.13 12.13 0 0 0
22/07/2022
12.13
 11,687 11.82 12.13 11.82 0 0 0
21/07/2022
11.98
 6,500 11.98 11.98 11.98 0 0 0
20/07/2022
11.98
 2,300 11.74 11.98 11.74 0 0 0
19/07/2022
11.74
 8,529 11.74 11.74 11.74 0 0 0
18/07/2022
11.19
 0 11.19 11.19 11.19 0 0 0
15/07/2022
11.19
 15 11.19 11.19 11.19 0 0 0
14/07/2022
11.19
 98 11.19 11.19 11.19 0 0 0
13/07/2022
11.19
 8,200 11.19 11.19 11.19 0 0 0
12/07/2022
11.19
 9,471 11.19 11.19 11.19 0 0 0
11/07/2022
11.19
 14,500 11.19 11.19 9.86 0 0 0
08/07/2022
10.18
 20,300 10.57 11.58 10.02 0 1,900 0.0
07/07/2022
10.80
 300 10.80 10.80 10.80 0 0 0
06/07/2022
10.80
 5,600 10.18 10.80 10.18 0 0 0
05/07/2022
9.86
 8,900 9.16 9.86 9.16 0 0 0
04/07/2022
9.86
 0 9.86 9.86 9.86 0 0 0
01/07/2022
9.86
 0 9.86 9.86 9.86 0 0 0
30/06/2022: Cổ tức tiền mặt tỉ lệ: 8%
30/06/2022
9.86
 8,560 9.31 9.86 9.31 0 0 0
29/06/2022
9.31
 2,200 9.31 9.31 9.31 0 0 0
28/06/2022
9.31
 19,529 9.02 9.31 8.95 0 0 0
27/06/2022
9.24
 3,000 9.24 9.24 9.24 0 0 0
24/06/2022
9.17
 0 9.17 9.17 9.17 0 0 0
23/06/2022
9.17
 0 9.17 9.17 9.17 0 0 0
22/06/2022
9.17
 200 8.95 9.17 8.95 0 0 0
21/06/2022
8.95
 3,000 8.95 8.95 8.95 0 0 0
20/06/2022
8.95
 6,000 8.95 8.95 8.80 0 0 0
17/06/2022
8.65
 1,871 8.73 8.73 8.65 0 0 0
16/06/2022
9.09
 2,301 9.09 9.09 8.95 0 0 0
15/06/2022
9.09
 3,149 9.17 9.17 9.09 0 0 0
14/06/2022
9.17
 616 9.17 9.17 9.17 0 0 0
13/06/2022
9.02
 1,696 8.95 9.02 8.95 0 0 0
10/06/2022
9.24
 5,810 9.17 9.24 8.95 0 0 0
09/06/2022
9.17
 2,120 9.17 9.17 9.17 0 0 0
08/06/2022
9.17
 1,900 9.24 9.24 9.17 0 0 0
07/06/2022
9.17
 24,872 8.73 9.17 8.43 0 0 0
06/06/2022
8.95
 400 8.95 8.95 8.95 0 0 0

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