CTCP Đầu tư Điện lực 3 (pic)

25
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
(2024-08-21) 		-1.90 -7.06% 2,700 0 0
24.30
26.90
25
2 tháng
(2024-07-22) 		-1.51 -5.69% 15,600 0 0
24.30
27
25
3 tháng
(2024-06-24) 		2.62 11.69% 44,300 0 0
22.38
27.49
25
6 tháng
(2024-03-25) 		8.31 49.79% 273,200 0 0
15.12
27.49
25
12 tháng
(2023-09-26) 		12.40 98.35% 853,600 0 0
11.94
27.49
25
24 tháng
(2022-10-03) 		11.59 86.42% 1,282,549 0 0
11.31
27.49
25
36 tháng
(2021-10-06) 		15.64 167.01% 2,263,663 3,600 0.0
8.95
27.49
25
60 tháng
(2019-10-17) 		17.06 214.91% 3,421,498 3,600 0.0
5.79
27.49
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
7.15
 1,392 6.83 7.15 6.76 0 0 0
17/09/2020
6.83
 0 6.83 6.83 6.83 0 0 0
16/09/2020
6.83
 0 6.83 6.83 6.83 0 0 0
15/09/2020
6.83
 0 6.83 6.83 6.83 0 0 0
14/09/2020
6.83
 10,700 6.76 7.07 6.83 0 0 0
11/09/2020
6.76
 0 6.76 6.76 6.76 0 0 0
10/09/2020
6.76
 0 6.76 6.76 6.76 0 0 0
09/09/2020
6.76
 200 7.07 7.07 6.60 0 0 0
08/09/2020
7.07
 2,800 6.99 7.07 7.07 0 0 0
07/09/2020
6.99
 2,100 6.99 6.99 6.91 0 400 -0.0
04/09/2020
6.99
 4,635 7.62 7.62 6.99 0 0 0
03/09/2020
7.62
 100 8.41 8.41 7.62 0 0 0
01/09/2020
8.41
 900 8.48 8.48 8.41 0 0 0
31/08/2020
8.48
 8,350 8.09 8.48 8.48 0 0 0
28/08/2020
8.09
 4,201 7.38 8.09 6.76 0 0 0
27/08/2020
7.38
 10 7.38 7.38 7.38 0 0 0
26/08/2020
7.38
 0 7.38 7.38 7.38 0 0 0
25/08/2020
7.38
 14,539 6.76 7.38 6.76 400 0 0.0
24/08/2020
6.76
 1,011 7.46 7.46 6.76 0 0 0
21/08/2020
7.46
 0 7.46 7.46 7.46 0 0 0
20/08/2020
7.46
 0 7.46 7.46 7.46 0 0 0
19/08/2020
7.46
 2,115 7.07 7.46 7.07 0 0 0
18/08/2020
7.07
 10,200 6.60 7.07 6.60 0 0 0
17/08/2020
6.60
 10 6.60 6.60 6.60 0 0 0
14/08/2020
6.60
 0 6.60 6.60 6.60 0 0 0
13/08/2020
6.60
 200 6.52 6.60 6.60 0 0 0
12/08/2020
6.52
 2 6.52 6.52 6.52 0 0 0
11/08/2020
6.52
 100 6.83 6.83 6.52 0 0 0
10/08/2020
6.83
 0 6.83 6.83 6.83 0 0 0
07/08/2020
6.83
 0 6.83 6.83 6.83 0 0 0
06/08/2020
6.83
 0 6.83 6.83 6.83 0 0 0
05/08/2020
6.83
 0 6.83 6.83 6.83 0 0 0
04/08/2020
6.83
 5,045 6.76 6.83 6.76 0 0 0
03/08/2020
6.76
 10 6.76 6.76 6.76 0 0 0
31/07/2020
6.76
 1,002 6.76 6.76 6.76 0 0 0
30/07/2020
6.76
 0 6.76 6.76 6.76 0 0 0
29/07/2020
6.76
 0 6.76 6.76 6.76 0 0 0
28/07/2020
6.76
 1,000 6.44 6.76 6.76 0 0 0
27/07/2020
6.44
 0 6.44 6.44 6.44 0 0 0
24/07/2020
6.44
 500 7.07 7.07 6.44 0 0 0
23/07/2020
7.07
 200 7.23 7.23 7.07 0 0 0
22/07/2020
7.23
 345 6.60 7.23 6.68 0 0 0
21/07/2020
6.60
 0 6.60 6.60 6.60 0 0 0
20/07/2020
6.60
 0 6.60 6.60 6.60 0 0 0
17/07/2020
6.60
 1,036 6.83 6.91 6.60 0 0 0
16/07/2020
6.83
 70 6.83 6.83 6.83 0 0 0
15/07/2020
6.83
 170 6.76 6.83 6.83 0 0 0
14/07/2020
6.76
 850 6.76 6.76 6.28 0 0 0
13/07/2020
6.76
 500 6.68 6.76 6.76 0 0 0
10/07/2020
6.68
 0 6.68 6.68 6.68 0 0 0
09/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
09/07/2020
6.68
 0 6.68 6.68 6.68 0 0 0
08/07/2020
6.68
 243 6.60 6.68 6.60 0 0 0
07/07/2020
6.60
 500 6.45 6.60 6.45 0 0 0
06/07/2020
6.45
 7 6.45 6.45 6.45 0 0 0
03/07/2020
6.45
 151 6.45 6.45 6.45 0 0 0
02/07/2020
6.45
 13 6.45 6.45 6.45 0 0 0
01/07/2020
6.45
 0 6.45 6.45 6.45 0 0 0
30/06/2020
6.45
 100 6.38 6.45 6.45 0 0 0
29/06/2020
6.38
 1,200 6.38 6.38 6.38 0 0 0
26/06/2020
6.38
 50 6.38 6.38 6.38 0 0 0
25/06/2020
6.38
 18 6.38 6.38 6.38 0 0 0
24/06/2020
6.38
 150 6.90 6.90 6.38 0 0 0
23/06/2020
6.90
 9,100 6.31 6.90 6.08 0 0 0
22/06/2020
6.31
 28 6.31 6.31 6.31 0 0 0
19/06/2020
6.31
 2,901 6.31 6.31 6.01 0 0 0
18/06/2020
6.31
 1,035 5.94 6.31 6.16 0 0 0
17/06/2020
5.94
 100 6.23 6.23 5.94 0 0 0
16/06/2020
6.23
 300 6.23 6.23 5.94 0 0 0
15/06/2020
6.23
 1,038 6.23 6.31 6.23 0 0 0
12/06/2020
6.23
 0 6.23 6.23 6.23 0 0 0
11/06/2020
6.23
 5,599 6.16 6.23 6.23 0 0 0
10/06/2020
6.16
 53 6.16 6.16 6.16 0 0 0
09/06/2020
6.16
 0 6.16 6.16 6.16 0 0 0
08/06/2020
6.16
 1,000 6.23 6.53 6.16 0 0 0
05/06/2020
6.23
 556 6.23 6.23 6.23 0 0 0
04/06/2020
6.23
 0 6.23 6.23 6.23 0 0 0
03/06/2020
6.23
 30 6.23 6.23 6.23 0 0 0
02/06/2020
6.23
 510 6.16 6.23 6.23 0 0 0
01/06/2020
6.16
 982 6.68 6.68 6.08 0 0 0
29/05/2020
6.68
 0 6.68 6.68 6.68 0 0 0
28/05/2020
6.68
 0 6.68 6.68 6.68 0 0 0
27/05/2020
6.68
 1,000 6.68 6.68 6.68 0 0 0
26/05/2020
6.68
 0 6.68 6.68 6.68 0 0 0
25/05/2020
6.68
 1,109 6.60 6.68 6.45 0 0 0
22/05/2020
6.60
 700 6.60 6.60 6.60 0 0 0
21/05/2020
6.60
 100 6.38 6.60 6.60 0 0 0
20/05/2020
6.38
 1,027 6.08 6.60 6.31 0 0 0
19/05/2020
6.08
 0 6.08 6.08 6.08 0 0 0
18/05/2020
6.08
 4,120 6.08 6.08 6.08 0 0 0
15/05/2020
6.08
 0 6.08 6.08 6.08 0 0 0
14/05/2020
6.08
 2,265 6.08 6.08 6.08 0 0 0
13/05/2020
6.08
 980 6.68 6.68 6.08 0 0 0
12/05/2020
6.68
 0 6.68 6.68 6.68 0 0 0
11/05/2020
6.68
 440 6.68 6.68 6.68 0 0 0
08/05/2020
6.68
 100 6.68 6.68 6.68 0 0 0
07/05/2020
6.68
 100 6.68 6.68 6.68 0 0 0
06/05/2020
6.68
 2,100 6.68 6.68 6.53 0 0 0
05/05/2020
6.68
 0 6.68 6.68 6.68 0 0 0
04/05/2020
6.68
 20 6.68 6.68 6.68 0 0 0
29/04/2020
6.68
 500 6.38 6.68 6.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |