CTCP Đầu tư Kinh doanh Điện lực Thành phố Hồ Chí Minh (hte)

2.60
0
(0%)
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) 		-0.10 -3.70% 79,300 0 0
2.50
2.80
2.50
2 tháng
(2026-08-10) 		-0.10 -3.70% 164,200 0 0
2.50
2.80
2.50
3 tháng
(2026-07-10) 		-0.20 -7.14% 233,000 0 0
2.50
2.80
2.50
6 tháng
(2026-04-13) 		-0.70 -21.21% 538,500 0 0
2.50
3.40
2.50
12 tháng
(2025-10-13) 		-1.10 -29.73% 1,072,400 -4,000 0.0
2.50
4
2.50
24 tháng
(2024-10-18) 		-1.40 -35% 3,864,626 -4,000 0.0
2.50
5.30
2.50
36 tháng
(2023-10-24) 		-1.30 -33.33% 8,585,055 -4,000 0.0
2.50
6.80
2.50
60 tháng
(2021-11-03) 		-5.30 -67.09% 16,415,061 -27,100 -0.1
2.50
9.90
2.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2018
5.45
 7,360 5.45 5.79 5.45 0 0 0
29/05/2018
5.79
 10,280 5.72 5.79 5.45 0 0 0
28/05/2018
5.18
 8,000 5.72 5.72 5.18 0 0 0
25/05/2018
5.79
 5,600 4.97 5.79 4.97 0 0 0
24/05/2018
4.97
 4,120 5.18 5.18 4.97 0 0 0
23/05/2018
4.70
 17,800 5.18 5.18 4.70 0 0 0
22/05/2018
4.70
 7,000 5.04 5.04 4.70 0 0 0
21/05/2018
4.50
 1,220 4.57 4.57 4.50 0 0 0
18/05/2018
5.04
 400 5.59 5.59 5.04 0 0 0
17/05/2018
5.04
 500 4.29 5.04 4.29 0 0 0
16/05/2018
5.04
 1,000 5.04 5.04 5.04 0 0 0
15/05/2018
4.97
 1,700 5.11 5.11 4.97 0 0 0
14/05/2018
5.11
 1,500 5.18 5.45 5.11 0 0 0
11/05/2018
5.25
 0 5.25 5.25 5.25 0 0 0
10/05/2018
5.25
 0 5.25 5.25 5.25 0 0 0
09/05/2018
5.25
 300 5.25 5.25 5.25 0 0 0
08/05/2018
5.32
 100 5.32 5.32 5.32 0 0 0
07/05/2018
4.63
 12,000 4.97 4.97 4.63 0 0 0
04/05/2018
4.77
 14,700 6.00 6.00 4.77 0 0 0
03/05/2018
5.25
 700 5.25 5.25 5.25 0 0 0
02/05/2018
4.63
 1,080 4.63 4.63 4.63 0 0 0
27/04/2018
5.11
 2,200 5.79 5.79 5.11 0 0 0
26/04/2018
5.79
 43,100 4.91 5.79 4.91 0 0 0
24/04/2018
5.38
 54,900 4.70 5.38 4.63 0 0 0
23/04/2018
4.77
 14,500 4.43 4.77 4.43 0 0 0
20/04/2018
4.09
 15,000 4.29 4.29 4.09 0 0 0
19/04/2018
4.36
 12 4.36 4.36 4.36 0 12 0.0
18/04/2018
4.36
 20 4.36 4.36 4.36 0 0 0
17/04/2018
4.43
 10,200 4.36 4.43 4.36 0 0 0
16/04/2018
4.29
 100 4.29 4.29 4.29 0 0 0
13/04/2018
4.43
 1,000 4.43 4.43 4.43 0 0 0
12/04/2018
4.29
 1,800 4.29 4.29 4.16 0 0 0
11/04/2018
4.29
 7,080 4.29 4.29 4.23 0 0 0
10/04/2018
4.29
 2,700 4.36 4.36 4.29 0 0 0
09/04/2018
4.43
 900 4.36 4.43 4.36 0 0 0
06/04/2018
4.43
 3,500 4.43 4.50 4.43 0 0 0
05/04/2018
4.70
 1,800 4.16 4.70 4.16 0 0 0
04/04/2018
4.77
 800 4.84 4.84 4.77 0 0 0
03/04/2018
4.77
 1,200 4.23 4.77 4.16 0 0 0
02/04/2018
4.36
 5,000 4.77 4.77 4.29 0 0 0
30/03/2018
4.77
 2,200 4.70 4.77 4.70 0 0 0
29/03/2018
4.77
 1,870 4.84 4.84 4.77 0 0 0
28/03/2018
4.70
 500 4.70 4.70 4.70 0 0 0
27/03/2018
4.16
 900 4.43 4.43 4.16 0 0 0
26/03/2018
4.77
 1,200 4.84 4.84 4.77 0 0 0
23/03/2018
5.11
 0 5.11 5.11 5.11 0 0 0
22/03/2018
5.11
 100 5.11 5.11 5.11 0 0 0
21/03/2018
5.11
 101 5.11 5.11 5.11 0 0 0
20/03/2018
5.18
 3,000 5.11 5.18 4.77 0 0 0
19/03/2018
4.84
 1,260 4.84 5.38 4.84 0 1,000 0.0
16/03/2018
5.66
 1,100 5.66 5.66 5.66 0 0 0
15/03/2018
5.25
 2,709 5.32 5.32 5.25 0 0 0
14/03/2018
5.38
 5,680 5.38 5.38 4.29 0 0 0
13/03/2018
4.77
 800 4.77 4.77 4.77 0 0 0
12/03/2018
5.32
 6,910 5.38 5.45 4.16 0 0 0
09/03/2018
4.77
 8,570 5.25 5.25 4.77 0 0 0
08/03/2018
4.63
 0 4.63 4.63 4.63 0 0 0
07/03/2018
4.63
 7,200 4.63 4.63 4.63 0 0 0
06/03/2018
4.43
 5,290 4.63 4.63 4.43 0 0 0
05/03/2018
4.63
 100 4.63 4.63 4.63 0 0 0
02/03/2018
4.43
 5,261 4.50 4.50 4.43 0 0 0
01/03/2018
4.43
 3,200 4.50 4.50 4.43 0 2,000 0.0
28/02/2018
4.36
 2,200 4.63 4.63 4.36 0 0 0
27/02/2018
4.29
 2,370 4.63 4.63 4.29 0 200 0.0
26/02/2018
4.63
 11,600 4.77 4.77 4.63 0 0 0
23/02/2018
5.25
 0 5.25 5.25 5.25 0 0 0
22/02/2018
5.25
 500 5.25 5.25 5.25 0 0 0
21/02/2018
4.84
 2,300 4.43 4.84 4.43 0 0 0
13/02/2018
4.23
 5,800 4.70 4.70 4.23 0 0 0
12/02/2018
4.23
 1,200 4.23 4.23 4.23 0 0 0
09/02/2018
4.29
 1,000 4.29 4.29 4.29 0 0 0
08/02/2018
4.43
 71 4.43 4.43 4.43 0 0 0
07/02/2018
4.43
 5,000 4.43 4.43 4.43 0 0 0
06/02/2018
4.09
 900 4.09 4.09 4.09 0 0 0
05/02/2018
4.16
 3,690 4.70 4.70 4.16 0 0 0
02/02/2018
4.09
 2,000 4.09 4.09 4.09 0 0 0
01/02/2018
4.36
 1,100 4.36 4.36 4.36 0 0 0
31/01/2018
4.43
 6,400 4.23 4.43 4.23 0 0 0
30/01/2018
4.23
 0 4.23 4.23 4.23 0 0 0
29/01/2018
4.23
 0 4.23 4.23 4.23 0 0 0
26/01/2018
4.23
 200 4.23 4.23 4.23 0 0 0
25/01/2018
4.23
 521 4.23 4.23 4.23 0 0 0
24/01/2018
4.16
 2,000 4.09 4.16 4.09 0 0 0
23/01/2018
4.09
 800 3.95 4.09 4.09 800 0 0.0
22/01/2018
3.95
 5,000 3.95 3.95 3.95 0 0 0
19/01/2018
3.75
 1,200 3.75 3.75 3.75 0 0 0
18/01/2018
4.09
 0 4.09 4.09 4.09 0 0 0
17/01/2018
4.09
 100 4.09 4.09 4.09 0 0 0
16/01/2018
4.16
 500 4.16 4.16 4.16 0 0 0
15/01/2018
4.43
 21 4.43 4.43 4.43 0 0 0
12/01/2018
4.43
 1,029 4.43 4.43 4.43 0 0 0
11/01/2018
4.16
 11,100 4.16 4.16 4.16 0 0 0
10/01/2018
4.16
 40 4.16 4.16 4.16 0 0 0
09/01/2018
4.16
 100 4.16 4.16 4.16 0 0 0
08/01/2018
4.43
 0 4.43 4.43 4.43 0 0 0
05/01/2018
4.43
 100 4.43 4.43 4.43 0 0 0
04/01/2018
4.84
 100 4.84 4.84 4.84 0 0 0
03/01/2018
4.23
 300 4.23 4.23 4.23 0 0 0
02/01/2018
4.16
 800 4.16 4.23 4.16 0 0 0
29/12/2017
3.75
 50 3.75 3.75 3.75 0 0 0

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