CTCP Đầu tư Điện lực 3 (pic)

19
-0.60
(-3.06%)
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
(2024-10-21) 		-0.30 -1.51% 19,789 0 0
17.60
20.90
19.60
2 tháng
(2024-09-23) 		-5.40 -21.60% 45,550 0 0
17.60
25
19.60
3 tháng
(2024-08-22) 		-7.30 -27.14% 48,618 0 0
17.60
27.40
19.60
6 tháng
(2024-05-24) 		2.91 17.44% 213,257 0 0
16.49
27.49
19.60
12 tháng
(2023-11-27) 		7.09 56.69% 812,705 0 0
12.32
27.49
19.60
24 tháng
(2022-12-01) 		6.45 49.07% 1,225,268 0 0
11.94
27.49
19.60
36 tháng
(2021-12-06) 		9.42 92.46% 2,091,609 2,460 0.0
9.36
27.49
19.60
60 tháng
(2019-12-17) 		11.88 154.01% 3,428,365 3,600 0.0
5.79
27.49
19.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
25.03
 610 24.54 26.51 24.54 0 0 0
01/07/2024
24.54
 28 24.54 24.54 24.54 0 0 0
28/06/2024
24.54
 5,590 20.22 24.54 20.22 0 0 0
27/06/2024
22.38
 100 22.38 22.38 22.38 0 0 0
26/06/2024
22.38
 104 22.38 22.38 22.38 0 0 0
25/06/2024
22.38
 0 22.38 22.38 22.38 0 0 0
24/06/2024
22.38
 9,243 18.95 22.38 18.95 0 0 0
21/06/2024
21.01
 1,310 18.65 21.01 18.65 0 0 0
20/06/2024
19.14
 757 19.63 19.63 19.14 0 0 0
19/06/2024
19.63
 4,614 18.16 19.63 18.16 0 0 0
18/06/2024
18.16
 393 16.40 18.16 16.40 0 0 0
17/06/2024
18.16
 1,100 17.67 18.16 17.67 0 0 0
14/06/2024
18.16
 0 18.16 18.16 18.16 0 0 0
13/06/2024
18.16
 5,800 18.16 18.16 18.16 0 0 0
12/06/2024
18.16
 201 18.16 18.16 18.16 0 0 0
11/06/2024
18.16
 3,826 17.18 18.16 17.18 0 0 0
10/06/2024
18.56
 2,000 18.56 18.56 18.56 0 0 0
07/06/2024
18.56
 4,700 16.89 18.56 16.89 0 0 0
06/06/2024
16.89
 0 16.89 16.89 16.89 0 0 0
05/06/2024
16.89
 502 16.89 16.89 16.89 0 0 0
04/06/2024
16.89
 74,500 15.41 16.89 15.41 0 0 0
03/06/2024
16.49
 0 16.49 16.49 16.49 0 0 0
31/05/2024
16.49
 8,000 15.71 16.49 15.71 0 0 0
30/05/2024
16.49
 3,416 15.32 16.49 15.22 0 0 0
29/05/2024
16.49
 99 16.49 16.49 16.49 0 0 0
28/05/2024
16.49
 2,988 15.32 16.49 15.32 0 0 0
27/05/2024
16.69
 68 16.69 16.69 16.69 0 0 0
24/05/2024
16.69
 7,908 16.69 16.69 15.12 0 0 0
23/05/2024
16.59
 100 16.59 16.59 16.59 0 0 0
22/05/2024
16.40
 4,754 15.12 16.40 15.12 0 0 0
21/05/2024
16.40
 101 16.40 16.40 16.40 0 0 0
20/05/2024
16.40
 136 16.40 16.40 16.40 0 0 0
17/05/2024
16.40
 4,900 16.40 16.40 16.40 0 0 0
16/05/2024
16.20
 336 16.20 16.20 16.20 0 0 0
15/05/2024
15.71
 4,003 15.41 15.71 15.41 0 0 0
14/05/2024
15.51
 800 15.71 15.71 15.51 0 0 0
13/05/2024
15.41
 396 15.41 15.41 15.41 0 0 0
10/05/2024
15.32
 410 15.71 15.71 15.32 0 0 0
09/05/2024
16.30
 200 16.30 16.30 16.30 0 0 0
08/05/2024
16.40
 2,306 15.22 16.40 15.22 0 0 0
07/05/2024
16.20
 157 16.20 16.20 16.20 0 0 0
06/05/2024
15.12
 4,902 16.40 16.40 15.12 0 0 0
03/05/2024
16.40
 1 16.40 16.40 16.40 0 0 0
02/05/2024
16.40
 5,181 16.40 16.40 16.40 0 0 0
26/04/2024
16.40
 0 16.40 16.40 16.40 0 0 0
25/04/2024
16.40
 2,100 15.22 16.40 15.12 0 0 0
24/04/2024
16.40
 0 16.40 16.40 16.40 0 0 0
23/04/2024
16.40
 10,500 16.40 16.40 16.40 0 0 0
22/04/2024
16.40
 3,300 14.92 16.40 14.92 0 0 0
19/04/2024
15.22
 7,000 15.61 16.40 15.22 0 0 0
17/04/2024
15.90
 1,100 15.61 15.90 15.61 0 0 0
16/04/2024
16.10
 8,600 15.22 16.10 14.73 0 0 0
15/04/2024
16.20
 2 16.20 16.20 16.20 0 0 0
12/04/2024
16.20
 800 15.32 16.20 15.32 0 0 0
11/04/2024
16.20
 900 16.20 16.20 16.20 0 0 0
10/04/2024
16.20
 800 16.20 16.20 15.02 0 0 0
09/04/2024
16.20
 1,100 16.40 16.40 16.20 0 0 0
08/04/2024
16.40
 100 16.40 16.40 16.40 0 0 0
05/04/2024
16.40
 5,257 16.10 16.40 16.10 0 0 0
04/04/2024
16.20
 10,001 16.20 16.20 16.20 0 0 0
03/04/2024
16.20
 0 16.20 16.20 16.20 0 0 0
02/04/2024
16.20
 16,486 15.71 16.20 15.71 0 0 0
01/04/2024
16.20
 11,500 16.30 16.30 16.10 0 0 0
29/03/2024
16.69
 0 16.69 16.69 16.69 0 0 0
28/03/2024
16.69
 0 16.69 16.69 16.69 0 0 0
27/03/2024
16.69
 0 16.69 16.69 16.69 0 0 0
26/03/2024
16.69
 0 16.69 16.69 16.69 0 0 0
25/03/2024
16.69
 0 16.69 16.69 16.69 0 0 0
22/03/2024
16.69
 4,207 15.51 16.69 15.51 0 0 0
21/03/2024
15.51
 600 15.51 15.51 14.43 0 0 0
20/03/2024
15.51
 1,002 15.51 15.51 15.51 0 0 0
19/03/2024
15.51
 4,800 15.02 15.51 15.02 0 0 0
18/03/2024
15.32
 1,453 14.14 15.32 14.14 0 0 0
15/03/2024
15.41
 100 15.41 15.41 15.41 0 0 0
14/03/2024
15.41
 4,362 14.33 15.41 14.33 0 0 0
13/03/2024
15.51
 126 15.51 15.51 15.51 0 0 0
12/03/2024
15.61
 300 15.61 15.61 15.61 0 0 0
11/03/2024
15.51
 300 15.71 15.71 15.51 0 0 0
08/03/2024
15.71
 10,900 15.51 15.71 15.02 0 0 0
07/03/2024
15.51
 810 15.51 15.51 15.51 0 0 0
06/03/2024
15.51
 1,175 14.04 15.51 13.84 0 0 0
05/03/2024
15.22
 3,864 14.73 15.22 14.73 0 0 0
04/03/2024
15.22
 2,873 15.12 15.22 15.12 0 0 0
01/03/2024
15.22
 3,400 14.92 15.22 14.92 0 0 0
29/02/2024
15.22
 1,201 14.73 15.22 14.73 0 0 0
28/02/2024
15.12
 1,790 14.24 15.12 14.24 0 0 0
27/02/2024
15.12
 0 15.12 15.12 15.12 0 0 0
26/02/2024
15.12
 18,000 15.02 15.12 15.02 0 0 0
23/02/2024
14.92
 0 14.92 14.92 14.92 0 0 0
22/02/2024
14.92
 50 14.92 14.92 14.92 0 0 0
21/02/2024
14.92
 104 14.92 14.92 14.92 0 0 0
20/02/2024
14.92
 0 14.92 14.92 14.92 0 0 0
19/02/2024
14.92
 600 14.92 14.92 14.92 0 0 0
16/02/2024
15.22
 0 15.22 15.22 15.22 0 0 0
15/02/2024
15.22
 0 15.22 15.22 15.22 0 0 0
07/02/2024
15.22
 4,250 15.12 15.22 15.12 0 0 0
06/02/2024
15.22
 0 15.22 15.22 15.22 0 0 0
05/02/2024
15.22
 0 15.22 15.22 15.22 0 0 0
02/02/2024
15.22
 2,200 15.12 15.22 15.12 0 0 0
01/02/2024
15.12
 0 15.12 15.12 15.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |