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) 		-0.20 -6.90% 100,000 0 0
2.50
2.90
2.90
2 tháng
(2025-10-16) 		-0.30 -10% 150,500 0 0
2.50
3.20
2.90
3 tháng
(2025-09-16) 		-0.70 -20.59% 370,200 0 0
2.50
3.40
2.90
6 tháng
(2025-06-18) 		0.50 22.73% 2,732,800 0 0
2.10
3.90
2.90
12 tháng
(2024-12-20) 		0.30 12.50% 4,812,101 0 0
1.70
3.90
2.90
24 tháng
(2023-12-26) 		-1 -27.03% 12,023,162 0 0
1.70
4.40
2.90
36 tháng
(2023-01-03) 		-0.30 -10% 35,566,076 0 0
1.70
6.30
2.90
60 tháng
(2021-01-11) 		-6.60 -70.97% 56,924,277 0 0.0
1.70
27.20
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2019
3.80
 0 3.80 3.80 3.80 0 0 0
10/12/2019
3.80
 2,860 4 4 3.80 0 0 0
09/12/2019
4
 5,550 4 4.20 3.80 0 0 0
06/12/2019
4
 0 4 4 4 0 0 0
05/12/2019
4
 0 4 4 4 0 0 0
04/12/2019
4
 0 4 4 4 0 0 0
03/12/2019
4
 0 4 4 4 0 0 0
02/12/2019
4
 0 4 4 4 0 0 0
29/11/2019
4
 4,700 3.80 4 4 0 0 0
28/11/2019
3.80
 0 3.80 3.80 3.80 0 0 0
27/11/2019
3.80
 800 3.90 3.90 3.80 0 0 0
26/11/2019
3.90
 0 3.90 3.90 3.90 0 0 0
25/11/2019
3.90
 0 4 3.90 3.90 0 0 0
22/11/2019
4
 1,712 4.10 4.10 3.80 0 0 0
21/11/2019
4.10
 0 4.10 4.10 4.10 0 0 0
20/11/2019
4.10
 0 4.10 4.10 4.10 0 0 0
19/11/2019
4.10
 0 4.10 4.10 4.10 0 0 0
18/11/2019
4.10
 0 4.10 4.10 4.10 0 0 0
15/11/2019
4.10
 4,600 4.60 4.60 4.10 0 0 0
14/11/2019
4.60
 0 4.60 4.60 4.60 0 0 0
13/11/2019
4.60
 0 4.60 4.60 4.60 0 0 0
12/11/2019
4.60
 0 4.60 4.60 4.60 0 0 0
11/11/2019
4.60
 0 4.60 4.60 4.60 0 0 0
08/11/2019
4.60
 0 4.60 4.60 4.60 0 0 0
07/11/2019
4.60
 15 4.60 4.60 4.60 0 0 0
06/11/2019
4.60
 0 4.60 4.60 4.60 0 0 0
05/11/2019
4.60
 0 4.60 4.60 4.60 0 0 0
04/11/2019
4.60
 900 4.80 4.80 4.60 0 0 0
01/11/2019
4.80
 0 4.80 4.80 4.80 0 0 0
31/10/2019
4.80
 2,200 4.50 4.80 4.60 0 0 0
30/10/2019
4.50
 700 4.50 4.50 4.40 0 0 0
29/10/2019
4.50
 0 4.50 4.50 4.50 0 0 0
28/10/2019
4.50
 0 4.50 4.50 4.50 0 0 0
25/10/2019
4.50
 100 4.50 4.50 4.50 0 0 0
24/10/2019
4.50
 0 4.50 4.50 4.50 0 0 0
23/10/2019
4.50
 4,900 4 4.50 4.10 0 0 0
22/10/2019
4
 1,300 4 4 4 0 0 0
21/10/2019
4
 15,100 4 4 4 0 0 0
18/10/2019
4
 3,344 4.40 4.40 4 0 0 0
17/10/2019
4.40
 552 4.50 4.50 4.40 0 0 0
16/10/2019
4.50
 3,200 4.50 4.50 4.50 0 0 0
15/10/2019
4.50
 1,015 4.50 4.50 4.50 0 0 0
14/10/2019
4.50
 0 4.50 4.50 4.50 0 0 0
11/10/2019
4.50
 1,000 4.50 4.50 4.50 0 0 0
10/10/2019
4.50
 0 4.50 4.50 4.50 0 0 0
09/10/2019
4.50
 0 4.50 4.50 4.50 0 0 0
08/10/2019
4.50
 144 4.50 4.50 4.50 0 0 0
07/10/2019
4.50
 4,500 4.80 4.80 4.50 0 0 0
04/10/2019
4.80
 520 4.50 4.80 4.80 0 0 0
03/10/2019
4.50
 2,010 4.60 4.60 4.50 0 0 0
02/10/2019
4.60
 0 4.60 4.60 4.60 0 0 0
01/10/2019
4.60
 6,200 4.70 4.70 4.60 0 0 0
30/09/2019
4.70
 300 5 5 4.70 0 0 0
27/09/2019
5
 3,080 4.80 5 4.80 0 0 0
26/09/2019
4.80
 4,000 4.80 4.80 4.80 0 0 0
25/09/2019
4.80
 10,000 4.60 4.80 4.80 10,000 0 0.0
24/09/2019
4.60
 0 4.60 4.60 4.60 0 0 0
23/09/2019
4.60
 0 4.70 4.60 4.60 0 0 0
20/09/2019
4.70
 1,400 4.50 4.70 4.50 900 0 0.0
19/09/2019
4.50
 210 5 5.30 4.50 0 110 -0.0
18/09/2019
5
 0 5 5 5 0 0 0
17/09/2019
5
 30 5 5 5 0 0 0
16/09/2019
5
 110 5 5 5 0 0 0
13/09/2019
5
 14,700 4.50 5 4.70 1,500 0 0.0
12/09/2019
4.50
 2,115 4.50 4.50 4.50 0 0 0
11/09/2019
4.50
 1,000 4.20 4.50 4.50 0 0 0
10/09/2019
4.20
 19,900 4.30 4.50 4.20 0 0 0
09/09/2019
4.30
 1,396 4.60 4.60 4.10 100 0 0.0
06/09/2019
4.60
 1,000 4.70 4.70 4.10 0 0 0
05/09/2019
4.70
 2,600 4.60 4.70 4 0 0 0
04/09/2019
4.60
 2,420 4.80 4.80 4.50 0 0 0
03/09/2019
4.80
 9,000 5.30 5.30 4.80 0 0 0
30/08/2019
5.30
 4,225 5.40 6 5.30 0 0 0
29/08/2019
5.40
 31,800 4.80 5.40 5 0 0 0
28/08/2019
4.80
 22,920 4.20 4.80 4.20 17,000 0 0.1
27/08/2019
4.20
 100 3.90 4.20 4.20 0 0 0
26/08/2019
3.90
 10,400 3.90 4 3.90 0 0 0
23/08/2019
3.90
 5,277 3.90 3.90 3.70 0 0 0
22/08/2019
3.90
 87 3.90 3.90 3.90 0 0 0
21/08/2019
3.90
 2,000 3.80 3.90 3.90 0 0 0
20/08/2019
3.80
 3,327 3.90 3.90 3.80 0 0 0
19/08/2019
3.90
 4,920 4 4 3.90 0 0 0
16/08/2019
4
 2,700 3.70 4 3.90 0 0 0
15/08/2019
3.70
 2,643 3.90 3.90 3.70 0 0 0
14/08/2019
3.90
 2,460 4 4 3.90 0 0 0
13/08/2019
4
 4,700 4.20 4.20 4 0 0 0
12/08/2019
4.20
 1,200 4.10 4.20 4.20 0 0 0
09/08/2019
4.10
 12,148 4.30 4.30 4 0 0 0
08/08/2019
4.30
 200 4.20 4.30 4.30 0 0 0
07/08/2019
4.20
 4,229 4.20 4.20 4.10 2,600 0 0.0
06/08/2019
4.20
 13,816 4.20 4.20 4 10,000 0 0.0
05/08/2019
4.20
 6,184 4.20 4.20 4.20 5,100 0 0.0
02/08/2019
4.20
 1,690 4.20 4.30 4.20 0 0 0
01/08/2019
4.20
 10,212 4.20 4.20 4.20 8,000 0 0.0
31/07/2019
4.20
 3,500 4.20 4.30 4.20 0 0 0
30/07/2019
4.20
 3,990 4.50 4.50 4 1,000 0 0.0
29/07/2019
4.50
 4,249 4.10 4.50 4.10 2,000 0 0.0
26/07/2019
4.10
 11,401 4.50 4.50 4.10 0 0 0
25/07/2019
4.50
 15,924 4.10 4.70 4.20 0 0 0
24/07/2019
4.10
 15,100 3.80 4.10 4 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |