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)
17/11/2020
6.17
 1,500 6.17 6.31 6.17 0 0 0
16/11/2020
6.17
 2,900 6.31 6.31 6.17 0 0 0
13/11/2020
6.31
 4,890 6.24 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 6.17 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 6.10 6.17 6.17 0 0 0
04/11/2020
6.10
 2,122 6.17 6.17 6.10 0 0 0
03/11/2020
6.17
 2,050 6.03 6.17 6.10 0 0 0
02/11/2020
6.03
 1,968 6.38 6.38 6.03 0 0 0
30/10/2020
6.38
 2,047 6.10 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 5.82 5.96 5.89 0 0 0
21/10/2020
5.82
 1,165 6.03 6.03 5.82 0 0 0
20/10/2020
6.03
 0 6.03 6.03 6.03 0 0 0
19/10/2020
6.03
 900 6.66 6.66 6.03 0 0 0
16/10/2020
6.66
 1,000 7.37 7.37 6.66 0 0 0
15/10/2020
7.37
 100 6.95 7.37 7.37 0 0 0
14/10/2020
6.95
 100 6.31 6.95 6.95 0 0 0
13/10/2020
6.31
 0 6.31 6.31 6.31 0 0 0
12/10/2020
6.31
 0 6.31 6.31 6.31 0 0 0
09/10/2020
6.31
 100 6.03 6.31 6.31 0 0 0
08/10/2020
6.03
 1,500 6.03 6.03 6.03 0 0 0
07/10/2020
6.03
 1,100 6.45 6.45 6.03 0 0 0
06/10/2020
6.45
 0 6.45 6.45 6.45 0 0 0
05/10/2020
6.45
 0 6.45 6.45 6.45 0 0 0
02/10/2020
6.45
 1,574 6.31 6.45 6.31 0 0 0
01/10/2020
6.31
 40 6.31 6.31 6.31 0 0 0
30/09/2020
6.31
 100 6.38 6.38 6.31 0 0 0
29/09/2020
6.38
 9,143 6.24 6.38 6.31 0 0 0
28/09/2020
6.24
 900 6.17 6.24 6.24 0 0 0
25/09/2020
6.17
 1,075 6.24 6.24 6.17 0 0 0
24/09/2020
6.24
 1,300 6.24 6.24 6.24 0 0 0
23/09/2020
6.24
 0 6.24 6.24 6.24 0 0 0
22/09/2020
6.24
 3,434 5.82 6.24 5.82 0 0 0
21/09/2020
5.82
 2,000 6.38 6.38 5.82 0 0 0
18/09/2020
6.38
 1,392 6.10 6.38 6.03 0 0 0
17/09/2020
6.10
 0 6.10 6.10 6.10 0 0 0
16/09/2020
6.10
 0 6.10 6.10 6.10 0 0 0
15/09/2020
6.10
 0 6.10 6.10 6.10 0 0 0
14/09/2020
6.10
 10,700 6.03 6.31 6.10 0 0 0
11/09/2020
6.03
 0 6.03 6.03 6.03 0 0 0
10/09/2020
6.03
 0 6.03 6.03 6.03 0 0 0
09/09/2020
6.03
 200 6.31 6.31 5.89 0 0 0
08/09/2020
6.31
 2,800 6.24 6.31 6.31 0 0 0
07/09/2020
6.24
 2,100 6.24 6.24 6.17 0 400 0.0
04/09/2020
6.24
 4,635 6.80 6.80 6.24 0 0 0
03/09/2020
6.80
 100 7.51 7.51 6.80 0 0 0
01/09/2020
7.51
 900 7.58 7.58 7.51 0 0 0
31/08/2020
7.58
 8,350 7.23 7.58 7.58 0 0 0
28/08/2020
7.23
 4,201 6.59 7.23 6.03 0 0 0
27/08/2020
6.59
 10 6.59 6.59 6.59 0 0 0
26/08/2020
6.59
 0 6.59 6.59 6.59 0 0 0
25/08/2020
6.59
 14,539 6.03 6.59 6.03 400 0 0.0
24/08/2020
6.03
 1,011 6.66 6.66 6.03 0 0 0
21/08/2020
6.66
 0 6.66 6.66 6.66 0 0 0
20/08/2020
6.66
 0 6.66 6.66 6.66 0 0 0
19/08/2020
6.66
 2,115 6.31 6.66 6.31 0 0 0
18/08/2020
6.31
 10,200 5.89 6.31 5.89 0 0 0
17/08/2020
5.89
 10 5.89 5.89 5.89 0 0 0
14/08/2020
5.89
 0 5.89 5.89 5.89 0 0 0
13/08/2020
5.89
 200 5.82 5.89 5.89 0 0 0
12/08/2020
5.82
 2 5.82 5.82 5.82 0 0 0
11/08/2020
5.82
 100 6.10 6.10 5.82 0 0 0
10/08/2020
6.10
 0 6.10 6.10 6.10 0 0 0
07/08/2020
6.10
 0 6.10 6.10 6.10 0 0 0
06/08/2020
6.10
 0 6.10 6.10 6.10 0 0 0
05/08/2020
6.10
 0 6.10 6.10 6.10 0 0 0
04/08/2020
6.10
 5,045 6.03 6.10 6.03 0 0 0
03/08/2020
6.03
 10 6.03 6.03 6.03 0 0 0
31/07/2020
6.03
 1,002 6.03 6.03 6.03 0 0 0
30/07/2020
6.03
 0 6.03 6.03 6.03 0 0 0
29/07/2020
6.03
 0 6.03 6.03 6.03 0 0 0
28/07/2020
6.03
 1,000 5.75 6.03 6.03 0 0 0
27/07/2020
5.75
 0 5.75 5.75 5.75 0 0 0
24/07/2020
5.75
 500 6.31 6.31 5.75 0 0 0
23/07/2020
6.31
 200 6.45 6.45 6.31 0 0 0
22/07/2020
6.45
 345 5.89 6.45 5.96 0 0 0
21/07/2020
5.89
 0 5.89 5.89 5.89 0 0 0
20/07/2020
5.89
 0 5.89 5.89 5.89 0 0 0
17/07/2020
5.89
 1,036 6.10 6.17 5.89 0 0 0
16/07/2020
6.10
 70 6.10 6.10 6.10 0 0 0
15/07/2020
6.10
 170 6.03 6.10 6.10 0 0 0
14/07/2020
6.03
 850 6.03 6.03 5.61 0 0 0
13/07/2020
6.03
 500 5.96 6.03 6.03 0 0 0
10/07/2020
5.96
 0 5.96 5.96 5.96 0 0 0
09/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
09/07/2020
5.96
 0 5.96 5.96 5.96 0 0 0
08/07/2020
5.96
 243 5.90 5.96 5.90 0 0 0
07/07/2020
5.90
 500 5.76 5.90 5.76 0 0 0
06/07/2020
5.76
 7 5.76 5.76 5.76 0 0 0
03/07/2020
5.76
 151 5.76 5.76 5.76 0 0 0
02/07/2020
5.76
 13 5.76 5.76 5.76 0 0 0
01/07/2020
5.76
 0 5.76 5.76 5.76 0 0 0
30/06/2020
5.76
 100 5.70 5.76 5.76 0 0 0

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