CTCP Đầu tư - Thương mại - Dịch vụ Điện Lực (ein)

1.70
0.10
(6.25%)
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
(2026-08-24) 		0 0% 70,700 0 0
1.60
1.70
1.60
2 tháng
(2026-07-23) 		-0.20 -11.11% 242,700 0 0
1.60
1.80
1.60
3 tháng
(2026-06-23) 		-0.50 -23.81% 353,600 0 0
1.60
2.60
1.60
6 tháng
(2026-03-25) 		-0.80 -33.33% 646,500 0 0
1.60
2.60
1.60
12 tháng
(2025-09-26) 		-1.70 -51.52% 1,211,200 0 0
1.60
3.40
1.60
24 tháng
(2024-10-01) 		-1.60 -50% 6,482,278 0 0
1.60
3.90
1.60
36 tháng
(2023-10-09) 		-2.70 -62.79% 14,502,003 0 0
1.60
4.40
1.60
60 tháng
(2021-10-18) 		-13.40 -89.33% 50,098,833 0 0
1.60
21.80
1.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 4.60 4.60 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 4.60 4.80 4.60 0 0 0
30/10/2019
4.50
 700 4.40 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 4.10 4.50 3.40 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 4.30 4.30 4 0 0 0
17/10/2019
4.40
 552 4.40 4.40 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 4.60 4.60 4.50 0 0 0
04/10/2019
4.80
 520 4.80 4.80 4.80 0 0 0
03/10/2019
4.50
 2,010 4.50 4.50 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 4.60 4.60 4.60 0 0 0
30/09/2019
4.70
 300 4.70 4.70 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 4.80 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 4.60 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 5.30 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 4.70 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 4.50 4.50 4.50 0 0 0
10/09/2019
4.20
 19,900 4.50 4.50 4.20 0 0 0
09/09/2019
4.30
 1,396 4.20 4.30 4.10 100 0 0.0
06/09/2019
4.60
 1,000 4.10 4.60 4.10 0 0 0
05/09/2019
4.70
 2,600 4.10 4.70 4 0 0 0
04/09/2019
4.60
 2,420 4.50 4.60 4.50 0 0 0
03/09/2019
4.80
 9,000 5 5 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 5.10 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 4.20 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 3.70 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 3.90 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 3.90 4 3.90 0 0 0
16/08/2019
4
 2,700 3.90 4 3.90 0 0 0
15/08/2019
3.70
 2,643 3.70 3.70 3.70 0 0 0
14/08/2019
3.90
 2,460 3.90 3.90 3.90 0 0 0
13/08/2019
4
 4,700 4 4 4 0 0 0
12/08/2019
4.20
 1,200 4.20 4.20 4.20 0 0 0
09/08/2019
4.10
 12,148 4.10 4.10 4 0 0 0
08/08/2019
4.30
 200 4.30 4.80 4.30 0 0 0
07/08/2019
4.20
 4,229 4.10 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 4.80 4.20 0 0 0
30/07/2019
4.20
 3,990 4 4.30 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 4.20 4.30 4.10 0 0 0
25/07/2019
4.50
 15,924 4.70 4.70 4.20 0 0 0
24/07/2019
4.10
 15,100 4 4.10 4 3,000 0 0.0
23/07/2019
3.80
 14,016 3.60 4 3.50 0 0 0
22/07/2019
3.90
 21,640 4 4.20 3.90 0 0 0
19/07/2019
4.40
 45,475 4.80 5.10 4.40 0 0 0
18/07/2019
5.10
 16,332 5.10 5.40 4.70 0 0 0
17/07/2019
4.70
 35,200 4.70 4.70 4.70 6,300 0 0.0
16/07/2019
4.10
 32,654 4.10 4.10 4.10 0 0 0
15/07/2019
3.70
 26,591 3.40 3.70 3.40 19,700 0 0.1
12/07/2019
3.20
 2,810 3.50 3.50 3.20 0 0 0
11/07/2019
3.40
 1,108 3.40 3.50 3.40 0 0 0
10/07/2019
3.60
 40,200 3.30 3.60 3.30 11,700 0 0.0
09/07/2019
3.30
 12,030 3.10 3.60 3 1,300 0 0.0
08/07/2019
3.40
 4,000 3.80 3.80 3.40 1,000 0 0.0
05/07/2019
3.80
 17,600 3.90 4 3.80 0 0 0
04/07/2019
3.10
 46,488 3.10 3.50 3.10 0 0 0
03/07/2019
3.20
 15,511 2.80 3.20 2.40 0 0 0
02/07/2019
2.80
 9,100 2.80 2.80 2.80 0 0 0
01/07/2019
2.70
 18,037 2.70 2.70 2.70 0 0 0
28/06/2019
2.90
 3,250 2.80 2.90 2.70 0 0 0
27/06/2019
2.90
 5,801 3 3 2.90 0 0 0

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