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)
27/01/2022
9.39
 0 9.39 9.39 9.39 0 0 0
26/01/2022
9.39
 0 9.39 9.39 9.39 0 0 0
25/01/2022
9.39
 500 9.53 9.53 9.39 0 0 0
24/01/2022
9.53
 89 9.53 9.53 9.53 0 0 0
21/01/2022
9.53
 400 9.17 9.53 9.17 0 0 0
20/01/2022
9.17
 500 9.17 9.17 9.17 0 0 0
19/01/2022
9.17
 1,000 8.87 9.17 9.17 0 0 0
18/01/2022
8.87
 0 8.87 8.87 8.87 0 0 0
17/01/2022
8.87
 1,000 9.31 9.31 8.87 0 0 0
14/01/2022
9.31
 510 8.73 9.31 8.80 0 0 0
13/01/2022
8.73
 1,505 9.02 9.02 8.73 0 0 0
12/01/2022
9.02
 120 9.53 9.53 9.02 0 0 0
11/01/2022
9.53
 7,336 9.46 9.53 9.17 3,100 0 0.0
10/01/2022
9.46
 4,700 9.17 9.53 9.17 0 0 0
07/01/2022
9.17
 5,700 9.46 9.46 9.17 0 0 0
06/01/2022
9.46
 700 9.53 9.53 9.09 0 0 0
05/01/2022
9.53
 3,135 8.80 9.53 9.46 0 0 0
04/01/2022
8.80
 36 8.80 8.80 8.80 0 0 0
31/12/2021
8.80
 8,200 9.24 9.31 8.80 0 0 0
30/12/2021
9.24
 900 9.31 9.31 9.24 0 0 0
29/12/2021
9.31
 2,400 9.46 9.46 9.17 0 0 0
28/12/2021
9.46
 0 9.46 9.46 9.46 0 0 0
27/12/2021
9.46
 1,160 9.53 9.53 9.17 0 0 0
24/12/2021
9.53
 2,536 9.46 9.53 9.17 0 0 0
23/12/2021
9.46
 25,796 9.31 9.46 9.17 0 0 0
22/12/2021
9.31
 2,320 9.39 9.39 9.24 0 0 0
21/12/2021
9.39
 4,667 9.24 9.53 8.80 0 0 0
20/12/2021
9.24
 1,885 9.17 9.39 9.24 0 0 0
17/12/2021
9.17
 1,100 9.24 9.24 9.17 0 0 0
16/12/2021
9.24
 3,844 9.24 9.24 9.17 0 0 0
15/12/2021
9.24
 0 9.24 9.24 9.24 0 0 0
14/12/2021
9.24
 1,640 9.24 9.24 9.17 0 0 0
13/12/2021
9.24
 2,000 9.39 9.39 9.17 0 0 0
10/12/2021
9.39
 1,900 9.17 9.39 9.17 500 0 0.0
09/12/2021
9.17
 2,239 9.39 9.53 8.65 100 0 0.0
08/12/2021
9.39
 868 9.09 9.53 9.17 0 0 0
07/12/2021
9.09
 3,500 9.09 9.53 9.09 100 0 0.0
06/12/2021
9.09
 1,764 9.39 9.39 9.09 0 0 0
03/12/2021
9.39
 1,858 9.53 9.53 9.39 0 0 0
02/12/2021
9.53
 200 9.53 9.53 9.53 0 0 0
01/12/2021
9.53
 500 9.53 9.53 9.31 0 0 0
30/11/2021
9.53
 2,400 9.31 9.53 9.53 0 0 0
29/11/2021
9.31
 900 9.17 9.53 8.43 0 0 0
26/11/2021
9.17
 657 9.90 9.90 9.17 0 0 0
25/11/2021
9.90
 170 9.53 9.90 9.90 0 0 0
24/11/2021
9.53
 1,000 9.75 9.90 9.53 0 0 0
23/11/2021
9.75
 5,531 9.17 10.05 9.17 0 0 0
22/11/2021
9.17
 500 9.61 9.61 9.17 0 0 0
19/11/2021
9.61
 668 9.61 9.61 9.61 0 0 0
18/11/2021
9.61
 28,341 9.31 9.61 9.17 0 0 0
17/11/2021
9.31
 16,340 9.31 9.97 9.31 1,040 0 0.0
16/11/2021
9.31
 3,080 9.39 9.53 9.31 0 0 0
15/11/2021
9.39
 13,200 9.24 9.46 9.02 0 0 0
12/11/2021
9.24
 2,300 9.39 9.39 9.24 0 0 0
11/11/2021
9.39
 3,600 9.17 9.39 9.17 0 0 0
10/11/2021
9.17
 14,057 8.87 9.17 8.95 0 0 0
09/11/2021
8.87
 3,460 9.39 9.39 8.58 0 0 0
08/11/2021
9.39
 1,929 8.80 9.39 8.51 0 0 0
05/11/2021
8.80
 500 8.80 8.80 8.80 0 0 0
04/11/2021
8.80
 2,900 8.80 9.61 8.80 0 0 0
03/11/2021
8.80
 811 8.73 9.53 8.80 0 0 0
02/11/2021
8.73
 913 9.46 9.46 8.73 0 0 0
01/11/2021
9.46
 3,121 9.02 9.53 9.46 0 0 0
29/10/2021
9.02
 23,609 8.95 9.02 8.95 0 0 0
28/10/2021
8.95
 6,212 8.95 8.95 8.29 100 0 0.0
27/10/2021
8.95
 7,300 8.95 8.95 8.95 0 0 0
26/10/2021
8.95
 18,600 8.73 8.95 8.29 0 0 0
25/10/2021
8.73
 4,500 8.43 8.80 8.73 0 0 0
22/10/2021
8.43
 1,200 8.80 8.80 8.21 0 0 0
21/10/2021
8.80
 0 8.80 8.80 8.80 0 0 0
20/10/2021
8.80
 3,400 8.51 8.80 8.51 0 0 0
19/10/2021
8.51
 9,200 8.07 8.51 8.29 0 0 0
18/10/2021
8.07
 600 8.07 8.07 7.92 0 0 0
15/10/2021
8.07
 0 8.07 8.07 8.07 0 0 0
14/10/2021
8.07
 5,500 8.07 8.07 7.99 0 0 0
13/10/2021
8.07
 700 7.99 8.43 8.07 0 0 0
12/10/2021
7.99
 2,100 8.21 8.21 7.99 0 0 0
11/10/2021
8.21
 0 8.21 8.21 8.21 0 0 0
08/10/2021
8.21
 5,000 8.36 8.36 8.21 0 0 0
07/10/2021
8.36
 4,302 8.36 8.36 8.07 0 0 0
06/10/2021
8.36
 1,700 8.58 8.58 8.36 0 0 0
05/10/2021
8.58
 1,420 8.58 8.58 7.92 0 0 0
04/10/2021
8.58
 4,250 8.14 8.58 8.14 0 0 0
01/10/2021
8.14
 6,872 7.85 8.14 8.07 0 0 0
30/09/2021
7.85
 3,230 8.07 8.07 7.70 0 0 0
29/09/2021
8.07
 1,478 8.07 8.07 7.48 0 0 0
28/09/2021
8.07
 0 8.07 8.07 8.07 0 0 0
27/09/2021
8.07
 530 8.07 8.07 7.70 0 0 0
24/09/2021
8.07
 1,005 7.99 8.07 8.07 0 0 0
23/09/2021
7.99
 400 7.99 7.99 7.99 0 0 0
22/09/2021
7.99
 0 7.99 7.99 7.99 0 0 0
21/09/2021
7.99
 400 8.07 8.07 7.85 0 0 0
20/09/2021
8.07
 425 7.92 8.29 7.70 0 0 0
17/09/2021
7.92
 1,956 7.99 8.43 7.92 0 0 0
16/09/2021
7.99
 6,681 8.07 8.07 7.99 0 0 0
15/09/2021
8.07
 6,900 8.07 8.36 8.07 0 0 0
14/09/2021
8.07
 3,277 8.07 8.07 8.07 0 0 0
13/09/2021
8.07
 0 8.07 8.07 8.07 0 0 0
10/09/2021
8.07
 1,433 7.63 8.07 7.63 0 0 0
09/09/2021
7.63
 10,913 6.97 7.63 7.26 0 0 0

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