CTCP Đầu tư Điện lực 3 (pic)

14.20
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 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)
31/05/2018
8.44
 200 8.44 8.44 8.44 0 0 0
30/05/2018
7.87
 2,030 7.87 7.87 7.87 0 0 0
29/05/2018
8.72
 380 7.59 8.72 7.59 0 0 0
28/05/2018
8.16
 600 8.16 8.44 8.16 0 0 0
25/05/2018
8.16
 2,108 7.87 8.16 7.59 0 0 0
24/05/2018
8.16
 2,200 8.32 8.32 8.16 0 0 0
23/05/2018
8.44
 830 7.87 8.44 7.87 0 0 0
22/05/2018
8.72
 0 8.72 8.72 8.72 0 0 0
21/05/2018
8.72
 20 8.72 8.72 8.72 0 0 0
18/05/2018
8.72
 1,300 8.44 8.72 8.44 0 0 0
17/05/2018
8.44
 1,400 8.44 8.44 8.44 0 0 0
16/05/2018
8.44
 0 8.44 8.44 8.44 0 0 0
15/05/2018
8.44
 938 8.44 8.44 8.44 0 0 0
14/05/2018
8.72
 1,700 8.72 8.72 8.72 0 0 0
11/05/2018
8.49
 617 8.49 8.49 8.49 0 0 0
10/05/2018
8.44
 300 8.44 8.44 8.44 0 0 0
09/05/2018
8.44
 400 8.44 8.44 8.44 0 0 0
08/05/2018
8.44
 0 8.44 8.44 8.44 0 0 0
07/05/2018
8.44
 2,400 8.55 8.55 8.44 0 0 0
04/05/2018
8.44
 100 8.44 8.44 8.44 0 0 0
03/05/2018
8.44
 3,100 9.00 9.00 8.44 0 0 0
02/05/2018
9.00
 500 9.00 9.00 9.00 500 0 0.0
27/04/2018
8.44
 5,200 8.44 8.44 8.44 0 0 0
26/04/2018
8.44
 0 8.44 8.44 8.44 0 0 0
24/04/2018
8.44
 614 8.44 8.44 8.44 0 0 0
23/04/2018
8.44
 2,000 8.44 8.44 8.44 0 0 0
20/04/2018
8.44
 2,050 8.44 8.44 8.44 0 0 0
19/04/2018
8.44
 1,300 8.44 8.44 8.44 0 0 0
18/04/2018
8.44
 110 8.44 8.44 8.44 0 0 0
17/04/2018
9.00
 20 9.00 9.00 9.00 0 0 0
16/04/2018
9.00
 100 9.00 9.00 9.00 0 0 0
13/04/2018
8.44
 300 8.44 8.44 8.44 0 0 0
12/04/2018
8.66
 100 8.66 8.66 8.66 0 0 0
11/04/2018
8.66
 1,600 8.66 8.66 8.66 0 0 0
10/04/2018
8.66
 400 8.66 8.66 8.66 0 0 0
09/04/2018
8.21
 444 8.21 8.21 8.21 0 0 0
06/04/2018
9.00
 0 9.00 9.00 9.00 0 0 0
05/04/2018
9.00
 0 9.00 9.00 9.00 0 0 0
04/04/2018
9.00
 0 9.00 9.00 9.00 0 0 0
03/04/2018
9.00
 950 9.00 9.00 9.00 0 0 0
02/04/2018
9.00
 206 9.00 9.00 9.00 0 0 0
30/03/2018
9.00
 200 9.00 9.00 9.00 0 0 0
29/03/2018
9.00
 300 9.11 9.11 9.00 0 0 0
28/03/2018
8.72
 0 8.72 8.72 8.72 0 0 0
27/03/2018
8.72
 0 8.72 8.72 8.72 0 0 0
26/03/2018
8.72
 48 8.72 8.72 8.72 0 0 0
23/03/2018
8.72
 544 8.72 8.72 8.72 0 0 0
22/03/2018
8.72
 300 8.44 8.72 8.44 0 0 0
21/03/2018
8.72
 1,400 8.44 8.72 8.44 0 0 0
20/03/2018
8.72
 1,000 8.72 8.72 8.72 0 0 0
19/03/2018
9.17
 0 9.17 9.17 9.17 0 0 0
16/03/2018
9.17
 0 9.17 9.17 9.17 0 0 0
15/03/2018
9.17
 5,058 9.17 9.17 9.17 0 0 0
14/03/2018
9.17
 0 9.17 9.17 9.17 0 0 0
13/03/2018
9.17
 0 9.17 9.17 9.17 0 0 0
12/03/2018
9.17
 20 9.17 9.17 9.17 0 0 0
09/03/2018
9.17
 2,875 8.44 9.17 8.44 0 0 0
08/03/2018
8.44
 1,100 8.44 8.44 8.44 0 0 0
07/03/2018
9.11
 0 9.11 9.11 9.11 0 0 0
06/03/2018
9.11
 0 9.11 9.11 9.11 0 0 0
05/03/2018
9.11
 2,500 8.44 9.11 8.44 0 0 0
02/03/2018
8.94
 0 8.94 8.94 8.94 0 0 0
01/03/2018
8.94
 0 8.94 8.94 8.94 0 0 0
28/02/2018
8.94
 0 8.94 8.94 8.94 0 0 0
27/02/2018
8.94
 152 8.94 8.94 8.94 0 0 0
26/02/2018
8.32
 3,400 8.32 8.32 8.32 0 0 0
23/02/2018
8.32
 74 8.32 8.32 8.32 0 0 0
22/02/2018
8.32
 60 8.32 8.32 8.32 0 0 0
21/02/2018
8.32
 0 8.32 8.32 8.32 0 0 0
13/02/2018
8.32
 5,100 8.16 8.32 8.16 0 0 0
12/02/2018
8.16
 0 8.16 8.16 8.16 0 0 0
09/02/2018
8.16
 3,950 7.99 8.16 7.99 0 0 0
08/02/2018
8.16
 58 8.16 8.16 8.16 0 0 0
07/02/2018
8.16
 100 8.16 8.16 8.16 0 0 0
06/02/2018
7.87
 850 8.49 8.49 7.87 0 0 0
05/02/2018
8.27
 100 8.27 8.27 8.27 0 0 0
02/02/2018
8.27
 10,300 8.55 8.55 8.27 0 0 0
01/02/2018
8.27
 1,300 8.44 8.44 8.27 0 0 0
31/01/2018
8.44
 1,100 8.44 8.44 8.44 0 0 0
30/01/2018
8.27
 300 9.00 9.00 8.27 0 0 0
29/01/2018
8.77
 0 8.77 8.77 8.77 0 0 0
26/01/2018
8.77
 100 8.77 8.77 8.77 0 0 0
25/01/2018
8.55
 200 8.55 8.55 8.55 0 200 0.0
24/01/2018
8.55
 0 8.55 8.55 8.55 0 0 0
23/01/2018
8.55
 293 8.66 8.77 8.55 0 0 0
22/01/2018
8.66
 59 8.66 8.66 8.66 0 0 0
19/01/2018
8.66
 200 8.55 8.66 8.55 0 0 0
18/01/2018
8.55
 3,931 8.44 8.55 8.44 0 100 0.0
17/01/2018
8.44
 1,300 8.44 8.44 8.44 0 0 0
16/01/2018
8.89
 768 8.16 8.89 7.87 0 0 0
15/01/2018
8.44
 1,300 8.44 8.44 8.44 0 0 0
12/01/2018
8.49
 4,000 8.44 8.49 8.21 0 0 0
11/01/2018
8.44
 0 8.44 8.44 8.44 0 0 0
10/01/2018
8.44
 600 8.44 8.44 8.44 0 0 0
09/01/2018
8.49
 0 8.49 8.49 8.49 0 0 0
08/01/2018
8.49
 100 8.49 8.49 8.49 0 0 0
05/01/2018
8.38
 6,360 8.38 8.49 8.38 0 0 0
04/01/2018
8.55
 4,200 8.94 8.94 8.44 0 200 0.0
03/01/2018
8.44
 300 8.49 8.49 8.44 0 0 0
02/01/2018
8.49
 4,140 8.55 8.55 8.16 0 100 0.0

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