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

3.80
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
(2025-04-21) 		0.20 5.56% 361,500 0 0
3.60
3.90
3.80
2 tháng
(2025-03-24) 		-0.10 -2.56% 585,100 0 0
3.50
3.90
3.80
3 tháng
(2025-02-20) 		-0.40 -9.52% 789,100 0 0
3.50
4.20
3.80
6 tháng
(2024-11-22) 		-0.30 -7.32% 1,576,405 0 0
3.50
4.30
3.80
12 tháng
(2024-05-27) 		-0.90 -19.15% 4,299,969 0 0
3.50
5.20
3.80
24 tháng
(2023-06-01) 		-0.80 -17.39% 7,589,220 0 0
3.50
6.80
3.80
36 tháng
(2022-06-06) 		-2.40 -38.71% 8,935,141 -20,000 -0.1
2.50
6.80
3.80
60 tháng
(2020-06-16) 		-0.31 -7.60% 20,395,807 -13,100 -0.1
2.50
9.90
3.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2024
4.40
 2,733 4.50 4.50 4.30 0 0 0
26/07/2024
4.40
 5,092 4.40 4.50 4.30 0 0 0
25/07/2024
4.40
 6,410 4.40 4.50 4.30 0 0 0
24/07/2024
4.30
 11,710 4.40 4.50 4.30 0 0 0
23/07/2024
4.50
 3,200 4.70 4.70 4.40 0 0 0
22/07/2024
4.70
 1,038 4.70 4.70 4.70 0 0 0
19/07/2024
4.60
 2,691 4.60 4.60 4.40 0 0 0
18/07/2024
4.70
 15,405 4.50 4.70 4.40 0 0 0
17/07/2024
4.60
 12,264 4.50 4.60 4.50 0 0 0
16/07/2024
4.80
 15,202 4.80 4.80 4.50 0 0 0
15/07/2024
4.80
 610 4.80 4.80 4.70 0 0 0
12/07/2024
4.80
 134,344 4.50 5 4.50 0 0 0
11/07/2024
4.60
 14,995 4.80 4.80 4.50 0 0 0
10/07/2024
4.80
 26,665 4.70 4.80 4.40 0 0 0
09/07/2024
4.40
 23,000 4.70 4.70 4.40 0 0 0
08/07/2024
4.50
 32,840 4.40 4.50 4.40 0 0 0
05/07/2024
4.50
 18,200 4.50 4.50 4.40 0 0 0
04/07/2024
4.50
 3,001 4.40 4.50 4.30 0 0 0
03/07/2024
4.60
 6,398 4.30 4.60 4.30 0 0 0
02/07/2024
4.50
 18,049 4.50 4.50 4.40 0 0 0
01/07/2024
4.50
 3,626 4.40 4.50 4.40 0 0 0
28/06/2024
4.40
 86,821 4.60 4.70 4.30 0 0 0
27/06/2024
4.60
 9,785 4.70 4.70 4.40 0 0 0
26/06/2024
4.70
 121,752 4.70 4.70 4.30 0 0 0
25/06/2024
4.80
 11,024 5 5 4.60 0 0 0
24/06/2024
5
 258,107 4.70 5.20 4.50 0 0 0
21/06/2024
4.50
 40,026 4.60 4.70 4.40 0 0 0
20/06/2024
4.50
 20,180 4.50 4.60 4.40 0 0 0
19/06/2024
4.50
 15,608 4.30 4.50 4.20 0 0 0
18/06/2024
4.30
 69,720 4.50 4.50 4.30 0 0 0
17/06/2024
4.30
 41,301 4.50 4.60 4.30 0 0 0
14/06/2024
4.40
 26,818 4.40 4.50 4.40 0 0 0
13/06/2024
4.50
 38,580 4.60 4.60 4.40 0 0 0
12/06/2024
4.60
 21,500 4.50 4.60 4.40 0 0 0
11/06/2024
4.50
 19,393 4.60 4.60 4.50 0 0 0
10/06/2024
4.40
 29,600 4.80 4.80 4.40 0 0 0
07/06/2024
4.40
 22,005 4.50 4.60 4.30 0 0 0
06/06/2024
4.50
 71,600 4.60 4.60 4.30 0 0 0
05/06/2024
4.70
 16,900 4.60 4.80 4.60 0 0 0
04/06/2024
4.60
 13,253 4.60 4.80 4.50 0 0 0
03/06/2024
4.80
 39,779 4.80 4.80 4.50 0 0 0
31/05/2024
4.60
 109,706 5.40 5.40 4.60 0 0 0
30/05/2024
5.10
 51,322 5.10 5.40 5 0 0 0
29/05/2024
5.20
 486,393 4.70 5.40 4.60 0 0 0
28/05/2024
4.90
 23,554 4.80 4.90 4.60 0 0 0
27/05/2024
4.70
 73,165 4.30 4.80 4 0 0 0
24/05/2024
4.30
 12,378 4.30 4.30 4.30 0 0 0
23/05/2024
4.30
 27,190 4.40 4.40 4.30 0 0 0
22/05/2024
4.40
 20,907 4.30 4.40 4.20 0 0 0
21/05/2024
4.40
 6,299 4.50 4.50 4.30 0 0 0
20/05/2024
4.30
 55,930 4.40 4.40 4.30 0 0 0
17/05/2024
4.50
 30,497 4.40 4.70 4.30 0 0 0
16/05/2024
4.70
 2,180 4.40 4.80 4.40 0 0 0
15/05/2024
4.60
 768 4.70 4.70 4.40 0 0 0
14/05/2024
4.80
 400 4.30 4.90 4.30 0 0 0
13/05/2024
4.30
 13,100 5 5 4.20 0 0 0
10/05/2024
4.90
 5,414 5 5 4.70 0 0 0
09/05/2024
5
 1,106 5.10 5.10 5 0 0 0
08/05/2024
5
 10,355 5 5.20 5 0 0 0
07/05/2024
5
 10,747 4.60 5 4.60 0 0 0
06/05/2024
4.50
 1,961 4.40 4.60 4.10 0 0 0
03/05/2024
4.60
 19,800 4.50 4.60 4.50 0 0 0
02/05/2024
4.60
 1,106 4.60 4.60 4.60 0 0 0
26/04/2024
4.80
 1,243 4.90 4.90 4.60 0 0 0
25/04/2024
4.70
 939 4.90 4.90 4.60 0 0 0
24/04/2024
4.60
 6,715 5.10 5.10 4.40 0 0 0
23/04/2024
5.20
 4,538 5.20 5.20 4.50 0 0 0
22/04/2024
5
 2,880 4.50 5 4.50 0 0 0
19/04/2024
5
 4,472 4.40 5.30 4.40 0 0 0
17/04/2024
4.80
 13,583 5.40 5.40 4.50 0 0 0
16/04/2024
5
 7,962 5.70 5.70 4.30 0 0 0
15/04/2024
5
 19,074 5 5.20 4.80 0 0 0
12/04/2024
5.30
 2,500 5.40 5.40 5 0 0 0
11/04/2024
5.40
 20,090 5.20 5.70 5 0 0 0
10/04/2024
5.10
 12,600 5.20 5.50 5.10 0 0 0
09/04/2024
5.60
 5,706 5.60 6 5.60 0 0 0
08/04/2024
5.90
 9,439 6.10 6.10 5.30 0 0 0
05/04/2024
6
 13,322 5.70 6 5.20 0 0 0
04/04/2024
6.10
 26,722 5.70 6.10 5.40 0 0 0
03/04/2024
5.90
 10,081 6.10 6.10 5.90 0 0 0
02/04/2024
6.50
 26,787 6.10 6.50 5.70 0 0 0
01/04/2024
6.40
 82,650 6.40 6.70 6 0 0 0
29/03/2024
6.80
 63,150 7 7 6.40 0 0 0
28/03/2024
6.50
 47,149 5.90 6.50 5.80 0 0 0
27/03/2024
6.10
 71,306 6.20 6.20 5.50 0 0 0
26/03/2024
6
 163,929 6.80 6.80 6 0 0 0
25/03/2024
6
 189,581 5.30 6 5.30 0 0 0
22/03/2024
5.40
 487,633 4.70 5.40 4.70 0 0 0
21/03/2024
4.60
 18,984 4.90 4.90 4.60 0 0 0
20/03/2024
4.60
 5,171 4.70 4.70 4.50 0 0 0
19/03/2024
4.30
 70,061 4.20 4.80 4.20 0 0 0
18/03/2024
4.20
 44,413 4.20 4.30 4.10 0 0 0
15/03/2024
4.20
 30,340 4 4.20 4 0 0 0
14/03/2024
4
 1,963 4.10 4.10 4 0 0 0
13/03/2024
4
 8,300 4 4 3.90 0 0 0
12/03/2024
4.10
 100 4.10 4.10 4.10 0 0 0
11/03/2024
4
 7,390 4 4 3.90 0 0 0
08/03/2024
4
 4,853 4 4 4 0 0 0
07/03/2024
4
 25,012 4.10 4.10 3.90 0 0 0
06/03/2024
4.10
 8,300 4.10 4.10 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |