CTCP Đầu tư Điện lực 3 (pic)

13.90
0.80
(6.11%)
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) 		-0.70 -5.07% 28,400 0 0
12.80
16.70
13.90
2 tháng
(2026-07-20) 		0 0% 37,800 0 0
12.80
16.70
13.90
3 tháng
(2026-06-22) 		-1.39 -9.62% 81,900 0 0
12.80
16.70
13.90
6 tháng
(2026-03-23) 		-4.09 -23.78% 180,400 0 0
12.80
17.19
13.90
12 tháng
(2025-09-23) 		-2.51 -16.07% 490,600 0 0
12.80
17.65
13.90
24 tháng
(2024-09-30) 		-8.33 -38.88% 1,623,816 0 0
12.41
23.58
13.90
36 tháng
(2023-10-04) 		0.74 6.03% 2,482,400 0 0
10.66
24.55
13.90
60 tháng
(2021-10-14) 		5.03 62.38% 3,916,254 3,600 0.0
8.07
24.55
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
12.52
 0 12.52 12.52 12.52 0 0 0
16/11/2022
12.52
 0 12.52 12.52 12.52 0 0 0
15/11/2022
12.52
 0 12.52 12.52 12.52 0 0 0
14/11/2022
12.52
 0 12.52 12.52 12.52 0 0 0
11/11/2022
12.52
 100 12.45 12.52 12.52 0 0 0
10/11/2022
12.45
 0 12.45 12.45 12.45 0 0 0
09/11/2022
12.45
 0 12.45 12.45 12.45 0 0 0
08/11/2022
12.45
 0 12.45 12.45 12.45 0 0 0
07/11/2022
12.45
 0 12.45 12.45 12.45 0 0 0
04/11/2022
12.45
 1,472 12.45 12.45 11.27 0 0 0
03/11/2022
12.45
 0 12.45 12.45 12.45 0 0 0
02/11/2022
12.45
 100 12.52 12.52 12.45 0 0 0
01/11/2022
12.52
 3,364 12.52 12.52 12.13 0 0 0
31/10/2022
12.52
 13,229 11.43 12.52 11.43 0 0 0
28/10/2022
11.43
 96 11.43 11.43 11.43 0 0 0
27/10/2022
11.43
 11,200 11.43 11.43 11.35 0 0 0
26/10/2022
11.43
 11,587 12.29 12.29 11.43 0 0 0
25/10/2022
12.29
 3 12.29 12.29 12.29 0 0 0
24/10/2022
12.29
 431 12.29 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 12.13 12.29 12.29 0 0 0
17/10/2022
12.13
 1,100 12.29 12.29 11.35 0 0 0
14/10/2022
12.29
 10,200 12.13 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 12.45 12.45 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 11.98 12.05 12.05 0 0 0
03/10/2022
11.98
 355 12.52 12.52 11.98 0 0 0
30/09/2022
12.52
 707 12.52 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 12.52 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 11.98 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 11.82 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 12.52 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 12.52 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 12.52 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 11.74 12.29 12.29 0 0 0
19/08/2022
11.74
 300 12.05 12.05 11.74 0 0 0
18/08/2022
12.05
 1,400 12.45 12.45 11.74 0 0 0
17/08/2022
12.45
 200 12.52 12.52 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 12.52 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 12.45 12.52 12.52 0 0 0
05/08/2022
12.45
 4,112 12.52 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 11.51 12.52 12.37 0 0 0
02/08/2022
11.51
 3,816 12.29 12.29 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 11.98 12.52 11.98 0 0 0
27/07/2022
11.98
 775 12.13 12.13 11.98 0 0 0
26/07/2022
12.13
 600 12.13 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 11.98 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 11.19 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 10.18 11.19 9.86 0 0 0
08/07/2022
10.18
 20,300 10.80 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 9.86 10.80 10.18 0 0 0
05/07/2022
9.86
 8,900 9.86 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

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