CTCP Đầu tư Điện lực 3 (pic)

13
-1.20
(-8.45%)
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)
17/03/2021
8.56
 2,022 8.56 8.56 8.56 0 0 0
16/03/2021
8.70
 0 8.70 8.70 8.70 0 0 0
15/03/2021
8.70
 600 8.21 8.70 8.21 0 0 0
12/03/2021
8.21
 64 8.21 8.21 8.21 0 0 0
11/03/2021
8.21
 0 8.21 8.21 8.21 0 0 0
10/03/2021
8.21
 1,683 8.77 8.77 8.21 0 0 0
09/03/2021
8.98
 733 8.28 8.98 8.28 0 0 0
08/03/2021
9.05
 2,640 8.21 9.05 8.21 0 0 0
05/03/2021
9.05
 0 9.05 9.05 9.05 0 0 0
04/03/2021
9.05
 230 9.05 9.05 9.05 0 0 0
03/03/2021
8.77
 800 8.77 8.77 8.77 0 0 0
02/03/2021
9.47
 2 9.47 9.47 9.47 0 0 0
01/03/2021
9.47
 100 9.47 9.47 9.47 0 0 0
26/02/2021
9.12
 3,100 9.05 9.12 8.42 0 0 0
25/02/2021
8.91
 703 8.21 8.91 8.21 0 0 0
24/02/2021
9.05
 3,000 9.05 9.05 9.05 0 0 0
23/02/2021
9.12
 4,800 8.84 9.12 8.84 0 0 0
22/02/2021
8.91
 2 8.91 8.91 8.91 0 0 0
19/02/2021
8.91
 300 7.72 8.91 7.72 0 0 0
18/02/2021
8.42
 1,022 7.65 8.42 7.65 0 0 0
17/02/2021
8.49
 101 8.49 8.49 8.49 0 0 0
09/02/2021
8.21
 2,610 7.37 8.21 7.37 0 0 0
08/02/2021
7.51
 0 7.51 7.51 7.51 0 0 0
05/02/2021
7.51
 5,038 7.02 7.51 6.88 0 0 0
04/02/2021
6.88
 144 6.88 6.88 6.88 0 0 0
03/02/2021
6.73
 100 6.73 6.73 6.73 0 0 0
02/02/2021
6.31
 100 6.31 6.31 6.31 0 0 0
01/02/2021
6.95
 20,000 6.95 7.72 6.95 0 0 0
29/01/2021
7.65
 0 7.65 7.65 7.65 0 0 0
28/01/2021
7.65
 13,710 7.02 7.65 6.66 0 0 0
27/01/2021
7.37
 23,532 7.37 7.37 7.37 0 0 0
26/01/2021
6.88
 13,500 7.37 7.37 6.88 0 0 0
25/01/2021
7.16
 15,200 7.02 7.16 7.02 0 0 0
22/01/2021
7.02
 1,400 6.66 7.02 6.66 0 0 0
21/01/2021
6.80
 2,473 6.80 6.80 6.80 0 0 0
20/01/2021
6.88
 500 6.52 6.88 6.52 0 0 0
19/01/2021
6.52
 14,100 6.45 6.52 6.45 0 0 0
18/01/2021
6.59
 100 6.59 6.59 6.59 0 0 0
15/01/2021
6.59
 4,132 6.45 6.59 6.31 0 3,000 0.0
14/01/2021
6.45
 100 6.45 6.45 6.45 0 0 0
13/01/2021
6.45
 1,945 6.45 6.45 6.45 0 0 0
12/01/2021
6.52
 700 6.66 6.66 6.52 0 0 0
11/01/2021
6.73
 68 6.73 6.73 6.73 0 0 0
08/01/2021
6.73
 400 6.45 6.73 6.45 0 0 0
07/01/2021
6.45
 5,838 6.45 6.45 6.45 3,000 0 0.0
06/01/2021
6.45
 26,950 6.45 6.45 6.45 0 0 0
05/01/2021
6.45
 6,638 6.31 6.45 6.31 0 0 0
04/01/2021
6.31
 20 6.31 6.31 6.31 0 0 0
31/12/2020
6.31
 3,300 6.31 6.31 6.31 0 0 0
30/12/2020
6.31
 12,258 6.31 6.31 6.31 0 0 0
29/12/2020
6.31
 9,000 6.31 6.31 6.31 0 0 0
28/12/2020
6.31
 5,727 6.31 6.38 6.17 200 0 0.0
25/12/2020
6.45
 3,325 6.45 6.45 6.45 0 0 0
24/12/2020
6.31
 3,400 6.66 6.66 6.31 0 0 0
23/12/2020
7.02
 0 7.02 7.02 7.02 0 0 0
22/12/2020
7.02
 200 6.66 7.02 6.66 0 0 0
21/12/2020
6.66
 100 6.66 6.66 6.66 0 0 0
18/12/2020
6.66
 3,276 6.66 6.66 6.31 0 0 0
17/12/2020
6.66
 1,548 6.31 6.66 6.31 0 0 0
16/12/2020
6.31
 2,700 6.38 6.38 6.31 0 0 0
15/12/2020
6.38
 900 6.38 6.38 6.38 0 0 0
14/12/2020
6.38
 1,515 6.38 6.38 6.38 0 0 0
11/12/2020
6.38
 330 6.38 6.38 6.38 0 0 0
10/12/2020
6.24
 600 6.31 6.31 6.24 0 0 0
09/12/2020
6.38
 1,200 6.31 6.38 6.31 0 0 0
08/12/2020
6.80
 100 6.80 6.80 6.80 0 0 0
07/12/2020
6.24
 15 6.24 6.24 6.24 0 0 0
04/12/2020
6.24
 0 6.24 6.24 6.24 0 0 0
03/12/2020
6.24
 0 6.24 6.24 6.24 0 0 0
02/12/2020
6.24
 2,800 6.24 6.24 6.24 0 0 0
01/12/2020
6.17
 1,000 6.17 6.17 6.17 0 0 0
30/11/2020
6.24
 6,917 6.17 6.24 6.17 0 0 0
27/11/2020
6.17
 2,460 6.17 6.17 6.17 0 0 0
26/11/2020
6.17
 377 6.24 6.24 6.17 0 0 0
25/11/2020
6.17
 15,102 6.17 6.17 6.17 0 0 0
24/11/2020
6.31
 21,710 6.17 6.31 5.96 0 0 0
23/11/2020
6.17
 900 6.17 6.17 6.17 0 0 0
20/11/2020
6.17
 1,570 6.17 6.17 6.17 0 0 0
19/11/2020
6.17
 2,780 6.31 6.31 6.17 0 0 0
18/11/2020
6.17
 100 6.17 6.17 6.17 0 0 0
17/11/2020
6.17
 1,500 6.17 6.31 6.17 0 0 0
16/11/2020
6.17
 2,900 6.24 6.24 6.17 0 0 0
13/11/2020
6.31
 4,890 6.31 6.31 6.31 0 0 0
12/11/2020
6.24
 700 6.17 6.24 6.17 0 0 0
11/11/2020
6.17
 0 6.17 6.17 6.17 0 0 0
10/11/2020
6.17
 0 6.17 6.17 6.17 0 0 0
09/11/2020
6.17
 2,810 6.10 6.17 6.10 0 0 0
06/11/2020
6.17
 0 6.17 6.17 6.17 0 0 0
05/11/2020
6.17
 900 6.17 6.17 6.17 0 0 0
04/11/2020
6.10
 2,122 6.10 6.17 6.10 0 0 0
03/11/2020
6.17
 2,050 6.10 6.17 6.10 0 0 0
02/11/2020
6.03
 1,968 6.03 6.03 6.03 0 0 0
30/10/2020
6.38
 2,047 5.82 6.38 5.82 0 0 0
29/10/2020
6.10
 800 6.10 6.10 6.10 0 0 0
28/10/2020
6.10
 150 6.10 6.10 6.10 0 0 0
27/10/2020
6.10
 1,512 5.96 6.31 5.96 0 0 0
26/10/2020
5.96
 18 5.96 5.96 5.96 0 0 0
23/10/2020
5.96
 536 5.96 5.96 5.96 0 0 0
22/10/2020
5.96
 1,300 5.89 5.96 5.89 0 0 0
21/10/2020
5.82
 1,165 5.82 5.82 5.82 0 0 0

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