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)
20/10/2020
6.03
 0 6.03 6.03 6.03 0 0 0
19/10/2020
6.03
 931 6.03 6.03 6.03 0 0 0
16/10/2020
6.66
 1,000 6.66 6.66 6.66 0 0 0
15/10/2020
7.37
 100 7.37 7.37 7.37 0 0 0
14/10/2020
6.95
 100 6.95 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
 60 6.31 6.31 6.31 0 0 0
09/10/2020
6.31
 100 6.31 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 6.03 6.03 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 6.31 6.31 6.31 0 0 0
29/09/2020
6.38
 9,143 6.31 6.38 6.31 0 0 0
28/09/2020
6.24
 900 6.24 6.24 6.24 0 0 0
25/09/2020
6.17
 1,075 6.17 6.17 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 5.89 6.24 5.82 0 0 0
21/09/2020
5.82
 2,000 5.96 5.96 5.82 0 0 0
18/09/2020
6.38
 1,392 6.03 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 6.31 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 5.89 6.03 5.89 0 0 0
08/09/2020
6.31
 2,800 6.31 6.31 6.31 0 0 0
07/09/2020
6.24
 2,100 6.17 6.24 6.17 0 400 0.0
04/09/2020
6.24
 4,635 6.31 6.31 6.24 0 0 0
03/09/2020
6.80
 100 6.80 6.80 6.80 0 0 0
01/09/2020
7.51
 900 7.51 7.51 7.51 0 0 0
31/08/2020
7.58
 8,350 7.58 7.58 7.58 0 0 0
28/08/2020
7.23
 4,201 6.03 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 6.03 6.03 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 5.89 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 5.82 5.82 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 6.03 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
 506 5.75 5.75 5.75 0 0 0
23/07/2020
6.31
 200 6.31 6.31 6.31 0 0 0
22/07/2020
6.45
 345 5.96 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 6.10 6.10 6.10 0 0 0
14/07/2020
6.03
 850 5.61 6.03 5.61 0 0 0
13/07/2020
6.03
 500 6.03 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 5.76 5.76 5.76 0 0 0
29/06/2020
5.70
 1,200 5.70 5.70 5.70 0 0 0
26/06/2020
5.70
 50 5.70 5.70 5.70 0 0 0
25/06/2020
5.70
 18 5.70 5.70 5.70 0 0 0
24/06/2020
5.70
 150 5.70 5.70 5.70 0 0 0
23/06/2020
6.16
 9,100 5.43 6.16 5.43 0 0 0
22/06/2020
5.63
 28 5.63 5.63 5.63 0 0 0
19/06/2020
5.63
 2,901 5.37 5.63 5.37 0 0 0
18/06/2020
5.63
 1,035 5.50 5.63 5.50 0 0 0
17/06/2020
5.30
 100 5.57 5.57 5.30 0 0 0
16/06/2020
5.57
 300 5.30 5.57 5.30 0 0 0
15/06/2020
5.57
 1,038 5.57 5.63 5.57 0 0 0
12/06/2020
5.57
 0 5.57 5.57 5.57 0 0 0
11/06/2020
5.57
 5,599 5.57 5.57 5.57 0 0 0
10/06/2020
5.50
 53 5.50 5.50 5.50 0 0 0
09/06/2020
5.50
 0 5.50 5.50 5.50 0 0 0
08/06/2020
5.50
 1,000 5.83 5.83 5.50 0 0 0
05/06/2020
5.57
 556 5.57 5.57 5.57 0 0 0
04/06/2020
5.57
 0 5.57 5.57 5.57 0 0 0
03/06/2020
5.57
 30 5.57 5.57 5.57 0 0 0
02/06/2020
5.57
 510 5.57 5.57 5.57 0 0 0

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