CTCP Đầu tư - Thương mại - Dịch vụ Điện Lực (ein)

3.10
0.20
(6.90%)
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
(2025-11-17) 		0 0% 117,600 0 0
2.50
3.10
3.10
2 tháng
(2025-10-17) 		0 0% 162,900 0 0
2.50
3.20
3.10
3 tháng
(2025-09-17) 		-0.40 -12.12% 376,400 0 0
2.50
3.40
3.10
6 tháng
(2025-06-19) 		0.70 31.82% 2,715,200 0 0
2.10
3.90
3.10
12 tháng
(2024-12-23) 		0.60 26.09% 4,800,301 0 0
1.70
3.90
3.10
24 tháng
(2023-12-27) 		-0.90 -23.68% 12,035,662 0 0
1.70
4.40
3.10
36 tháng
(2023-01-03) 		-0.10 -3.33% 35,583,676 0 0
1.70
6.30
3.10
60 tháng
(2021-01-11) 		-6.40 -68.82% 56,941,877 0 0.0
1.70
27.20
3.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/10/2020
4
 47,600 3.60 4.10 3.70 0 0 0
30/09/2020
3.60
 8,100 3.90 3.90 3.50 0 0 0
29/09/2020
3.90
 710 3.80 4 3.70 0 0 0
28/09/2020
3.80
 20,410 3.90 3.90 3.70 0 0 0
25/09/2020
3.90
 12,164 3.70 3.90 3.70 0 0 0
24/09/2020
3.70
 9,596 3.80 3.90 3.70 0 0 0
23/09/2020
3.80
 24,110 4 4 3.70 0 0 0
22/09/2020
4
 6,700 4.20 4.50 4 0 0 0
21/09/2020
4.20
 97,460 3.80 4.20 3.80 0 0 0
18/09/2020
3.80
 97,500 3.60 4 3.60 0 0 0
17/09/2020
3.60
 25,300 3.70 3.70 3.60 0 0 0
16/09/2020
3.70
 57,866 3.50 4 3.50 0 0 0
15/09/2020
3.50
 26,010 3.60 3.60 3.50 0 0 0
14/09/2020
3.60
 50,370 3.50 3.60 3.40 0 0 0
11/09/2020
3.50
 6,550 3.60 3.60 3.50 0 0 0
10/09/2020
3.60
 55,746 3.60 3.60 3.50 0 0 0
09/09/2020
3.60
 600 3.70 3.70 3.60 0 0 0
08/09/2020
3.70
 1,310 3.60 3.70 3.50 0 0 0
07/09/2020
3.60
 122,676 3.60 3.60 3.40 0 0 0
04/09/2020
3.60
 0 3.60 3.60 3.60 0 0 0
03/09/2020
3.60
 310 3.60 3.60 3.60 0 0 0
01/09/2020
3.60
 6,200 3.50 3.80 3.50 0 0 0
31/08/2020
3.50
 3,300 3.60 3.80 3.50 0 0 0
28/08/2020
3.60
 300 3.60 3.90 3.60 0 0 0
27/08/2020
3.60
 13,870 3.30 3.60 3.30 0 0 0
26/08/2020
3.30
 1,012 3.50 3.50 3.30 0 0 0
25/08/2020
3.50
 1,100 3.30 3.50 3.40 0 0 0
24/08/2020
3.30
 4,706 3.30 3.40 3.30 0 0 0
21/08/2020
3.30
 3,612 3.30 3.30 3.30 0 0 0
20/08/2020
3.30
 1,980 3.40 3.40 3.10 0 0 0
19/08/2020
3.40
 0 3.40 3.40 3.40 0 0 0
18/08/2020
3.40
 0 3.40 3.40 3.40 0 0 0
17/08/2020
3.40
 0 3.40 3.40 3.40 0 0 0
14/08/2020
3.40
 5,000 3.40 3.40 3.40 0 0 0
13/08/2020
3.40
 0 3.50 3.40 3.40 0 0 0
12/08/2020
3.50
 200 3.50 3.50 3.30 0 0 0
11/08/2020
3.50
 200 3.60 3.60 3.20 0 0 0
10/08/2020
3.60
 700 3.50 3.60 3.10 0 0 0
07/08/2020
3.50
 0 3.50 3.50 3.50 0 0 0
06/08/2020
3.50
 0 3.50 3.50 3.50 0 0 0
05/08/2020
3.50
 0 3.50 3.50 3.50 0 0 0
04/08/2020
3.50
 100 3.40 3.50 3.50 0 0 0
03/08/2020
3.40
 400 3.20 3.40 3.40 0 0 0
31/07/2020
3.20
 4,000 3.50 3.50 3.20 0 0 0
30/07/2020
3.50
 0 3.50 3.50 3.50 0 0 0
29/07/2020
3.50
 200 3.40 3.50 3.40 0 0 0
28/07/2020
3.40
 0 3.40 3.40 3.40 0 0 0
27/07/2020
3.40
 3,000 3.60 3.60 3.40 0 0 0
24/07/2020
3.60
 2,100 3.70 3.70 3.60 0 0 0
23/07/2020
3.70
 1,900 3.70 3.70 3.70 0 0 0
22/07/2020
3.70
 100 3.80 3.80 3.70 0 0 0
21/07/2020
3.80
 1,263 3.80 3.80 3.80 0 0 0
20/07/2020
3.80
 0 3.80 3.80 3.80 0 0 0
17/07/2020
3.80
 0 3.80 3.80 3.80 0 0 0
16/07/2020
3.80
 0 3.80 3.80 3.80 0 0 0
15/07/2020
3.80
 3,500 3.80 3.80 3.80 0 0 0
14/07/2020
3.80
 1,200 3.80 3.80 3.80 0 0 0
13/07/2020
3.80
 400 3.80 3.80 3.80 0 0 0
10/07/2020
3.80
 4,900 3.90 4 3.70 0 0 0
09/07/2020
3.90
 100 3.80 3.90 3.90 0 0 0
08/07/2020
3.80
 1,288 3.80 3.80 3.80 0 0 0
07/07/2020
3.80
 1,996 3.90 3.90 3.80 0 0 0
06/07/2020
3.90
 0 3.90 3.90 3.90 0 0 0
03/07/2020
3.90
 0 3.90 3.90 3.90 0 0 0
02/07/2020
3.90
 6,060 3.90 3.90 3.90 0 0 0
01/07/2020
3.90
 0 3.90 3.90 3.90 0 0 0
30/06/2020
3.90
 19,508 3.80 3.90 3.90 0 0 0
29/06/2020
3.80
 7,300 3.90 3.90 3.80 0 0 0
26/06/2020
3.90
 0 3.80 3.90 3.90 0 0 0
25/06/2020
3.80
 7,300 4 4 3.80 0 0 0
24/06/2020
4
 1,000 4 4 4 0 0 0
23/06/2020
4
 2,120 3.90 4 4 0 0 0
22/06/2020
3.90
 500 3.90 3.90 3.90 0 0 0
19/06/2020
3.90
 1,001 3.90 3.90 3.90 0 0 0
18/06/2020
3.90
 100 3.90 3.90 3.90 0 0 0
17/06/2020
3.90
 4,840 3.90 3.90 3.90 0 0 0
16/06/2020
3.90
 1,600 4 4 3.80 0 0 0
15/06/2020
4
 1,700 3.90 4 3.90 0 0 0
12/06/2020
3.90
 5 3.90 3.90 3.90 0 0 0
11/06/2020
3.90
 3,792 4 4 3.90 0 0 0
10/06/2020
4
 3,296 4.10 4.10 3.70 0 0 0
09/06/2020
4.10
 3,842 4 4.10 4 0 0 0
08/06/2020
4
 2,302 4 4 3.60 0 0 0
05/06/2020
4
 2,418 4 4 4 0 0 0
04/06/2020
4
 0 4 4 4 0 0 0
03/06/2020
4
 4,300 4.10 4.30 4 0 0 0
02/06/2020
4.10
 0 4.10 4.10 4.10 0 0 0
01/06/2020
4.10
 3,600 4.20 4.20 4.10 0 0 0
29/05/2020
4.20
 1,200 4.50 4.70 4.20 0 0 0
28/05/2020
4.50
 100 4.30 4.50 4.50 0 0 0
27/05/2020
4.30
 820 4.10 4.50 3.80 0 0 0
26/05/2020
4.10
 1,020 4.40 4.40 4.10 0 0 0
25/05/2020
4.40
 200 4.70 4.70 4.10 0 0 0
22/05/2020
4.70
 200 4 4.70 4 0 0 0
21/05/2020
4
 6,000 4 4.50 4 0 0 0
20/05/2020
4
 2,100 4.40 4.50 4 0 0 0
19/05/2020
4.40
 700 4.30 4.40 4.40 0 0 0
18/05/2020
4.30
 1,400 4.30 4.30 4.30 0 0 0
15/05/2020
4.30
 5,900 4.20 4.30 4.20 0 0 0
14/05/2020
4.20
 3,009 4.20 4.20 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |