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)
01/06/2020
5.50
 982 5.43 5.63 5.43 0 0 0
29/05/2020
5.96
 0 5.96 5.96 5.96 0 0 0
28/05/2020
5.96
 0 5.96 5.96 5.96 0 0 0
27/05/2020
5.96
 1,000 5.96 5.96 5.96 0 0 0
26/05/2020
5.96
 0 5.96 5.96 5.96 0 0 0
25/05/2020
5.96
 1,109 5.76 5.96 5.76 0 0 0
22/05/2020
5.90
 700 5.90 5.90 5.90 0 0 0
21/05/2020
5.90
 100 5.90 5.90 5.90 0 0 0
20/05/2020
5.70
 1,027 5.90 5.90 5.63 0 0 0
19/05/2020
5.43
 0 5.43 5.43 5.43 0 0 0
18/05/2020
5.43
 4,120 5.43 5.43 5.43 0 0 0
15/05/2020
5.43
 0 5.43 5.43 5.43 0 0 0
14/05/2020
5.43
 2,265 5.43 5.43 5.43 0 0 0
13/05/2020
5.43
 980 5.43 5.43 5.43 0 0 0
12/05/2020
5.96
 0 5.96 5.96 5.96 0 0 0
11/05/2020
5.96
 440 5.96 5.96 5.96 0 0 0
08/05/2020
5.96
 100 5.96 5.96 5.96 0 0 0
07/05/2020
5.96
 100 5.96 5.96 5.96 0 0 0
06/05/2020
5.96
 2,100 5.83 5.96 5.83 0 0 0
05/05/2020
5.96
 0 5.96 5.96 5.96 0 0 0
04/05/2020
5.96
 20 5.96 5.96 5.96 0 0 0
29/04/2020
5.96
 500 5.96 5.96 5.96 0 0 0
28/04/2020
5.70
 0 5.70 5.70 5.70 0 0 0
27/04/2020
5.70
 100 5.70 5.70 5.70 0 0 0
24/04/2020
5.96
 0 5.96 5.96 5.96 0 0 0
23/04/2020
5.96
 0 5.96 5.96 5.96 0 0 0
22/04/2020
5.96
 0 5.96 5.96 5.96 0 0 0
21/04/2020
5.96
 1,831 5.70 5.96 5.70 0 0 0
20/04/2020
5.70
 200 5.70 5.70 5.70 0 0 0
17/04/2020
5.63
 0 5.63 5.63 5.63 0 0 0
16/04/2020
5.63
 0 5.63 5.63 5.63 0 0 0
15/04/2020
5.63
 300 5.63 5.63 5.63 0 0 0
14/04/2020
5.63
 0 5.63 5.63 5.63 0 0 0
13/04/2020
5.63
 0 5.63 5.63 5.63 0 0 0
10/04/2020
5.63
 400 5.63 5.63 5.63 0 0 0
09/04/2020
5.50
 500 5.50 5.50 5.50 0 0 0
08/04/2020
5.50
 5,243 5.50 5.50 5.50 0 0 0
07/04/2020
5.50
 100 5.50 5.50 5.50 0 0 0
06/04/2020
5.17
 8,200 5.17 5.17 5.17 0 0 0
03/04/2020
5.63
 925 5.63 5.63 5.63 0 0 0
01/04/2020
5.37
 0 5.37 5.37 5.37 0 0 0
31/03/2020
5.37
 100 5.37 5.37 5.37 0 0 0
30/03/2020
5.57
 930 5.63 5.63 5.57 0 0 0
27/03/2020
5.83
 100 5.83 5.83 5.83 0 0 0
26/03/2020
5.43
 1,190 5.50 5.50 5.43 0 0 0
25/03/2020
5.90
 20,010 4.97 5.90 4.90 0 0 0
24/03/2020
5.43
 0 5.43 5.43 5.43 0 0 0
23/03/2020
5.43
 1,100 5.43 5.43 5.43 0 0 0
20/03/2020
6.03
 800 5.43 6.03 5.43 0 0 0
19/03/2020
6.03
 1,700 5.50 6.03 5.37 0 0 0
18/03/2020
5.96
 0 5.96 5.96 5.96 0 0 0
17/03/2020
5.96
 653 6.10 6.10 5.96 0 0 0
16/03/2020
6.16
 553 6.10 6.16 6.10 0 0 0
13/03/2020
5.96
 30 5.96 5.96 5.96 0 0 0
12/03/2020
5.96
 300 5.96 5.96 5.96 0 0 0
11/03/2020
6.10
 0 6.10 6.10 6.10 0 0 0
10/03/2020
6.10
 0 6.10 6.10 6.10 0 0 0
09/03/2020
6.10
 4,500 6.10 6.10 6.10 0 0 0
06/03/2020
6.23
 0 6.23 6.23 6.23 0 0 0
05/03/2020
6.23
 1,950 6.23 6.23 6.16 0 0 0
04/03/2020
6.69
 0 6.69 6.69 6.69 0 0 0
03/03/2020
6.69
 200 6.23 6.69 6.23 0 0 0
02/03/2020
6.23
 0 6.23 6.23 6.23 0 0 0
28/02/2020
6.23
 957 5.83 6.23 5.83 0 0 0
27/02/2020
6.23
 52 6.23 6.23 6.23 0 0 0
26/02/2020
6.23
 1,334 6.16 6.23 6.16 0 0 0
25/02/2020
6.82
 1,550 6.23 6.82 5.96 0 0 0
24/02/2020
6.23
 500 6.23 6.23 6.23 0 0 0
21/02/2020
6.63
 500 5.96 6.63 5.96 0 0 0
20/02/2020
6.29
 6,800 6.29 6.29 6.29 0 0 0
19/02/2020
6.29
 0 6.29 6.29 6.29 0 0 0
18/02/2020
6.29
 0 6.29 6.29 6.29 0 0 0
17/02/2020
6.29
 971 6.29 6.29 6.29 0 0 0
14/02/2020
6.23
 0 6.23 6.23 6.23 0 0 0
13/02/2020
6.23
 1,300 6.29 6.29 6.23 0 0 0
12/02/2020
6.36
 100 6.36 6.36 6.36 0 0 0
11/02/2020
6.36
 2,648 6.43 6.43 6.36 0 0 0
10/02/2020
6.43
 500 6.43 6.43 6.43 0 0 0
07/02/2020
6.43
 3,123 6.29 6.43 6.29 0 0 0
06/02/2020
6.36
 1,130 6.36 6.36 6.36 0 0 0
05/02/2020
6.36
 0 6.36 6.36 6.36 0 0 0
04/02/2020
6.36
 600 6.49 6.49 6.36 0 0 0
03/02/2020
6.49
 411 6.49 6.49 6.49 0 0 0
31/01/2020
6.36
 3,000 6.49 6.49 6.36 0 0 0
30/01/2020
6.43
 1,195 6.63 6.63 6.43 0 0 0
22/01/2020
6.63
 0 6.63 6.63 6.63 0 0 0
21/01/2020
6.63
 0 6.63 6.63 6.63 0 0 0
20/01/2020
6.63
 2,300 6.36 6.63 6.36 0 0 0
17/01/2020
6.63
 862 6.63 6.63 6.63 0 0 0
16/01/2020
6.69
 1,186 6.63 6.69 6.63 0 0 0
15/01/2020
6.69
 47 6.69 6.69 6.69 0 0 0
14/01/2020
6.69
 300 6.69 6.69 6.69 0 0 0
13/01/2020
6.36
 0 6.36 6.36 6.36 0 0 0
10/01/2020
6.36
 1,559 6.76 6.82 6.36 0 0 0
09/01/2020
6.63
 100 6.63 6.63 6.63 0 0 0
08/01/2020
6.69
 2 6.69 6.69 6.69 0 0 0
07/01/2020
6.69
 127 6.69 6.69 6.69 0 0 0
06/01/2020
6.63
 700 6.63 6.63 6.63 0 0 0
03/01/2020
6.69
 0 6.69 6.69 6.69 0 0 0
02/01/2020
6.69
 700 6.82 6.82 6.69 0 0 0

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