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)
31/01/2024
15.12
 5,400 14.33 15.12 14.33 0 0 0
30/01/2024
14.33
 1,327 14.33 14.33 14.33 0 0 0
29/01/2024
14.33
 4,848 14.33 14.33 14.33 0 0 0
26/01/2024
14.33
 2,000 14.33 14.33 14.33 0 0 0
25/01/2024
14.53
 1,000 14.53 15.71 13.55 0 0 0
24/01/2024
14.63
 37,310 13.84 14.63 13.35 0 0 0
23/01/2024
14.82
 31,300 12.96 14.82 12.76 0 0 0
22/01/2024
14.14
 8,715 13.25 14.14 12.86 0 0 0
19/01/2024
14.24
 125 14.24 14.24 14.24 0 0 0
18/01/2024
13.74
 52,620 13.74 13.74 13.35 0 0 0
17/01/2024
13.74
 148,700 13.16 13.74 13.16 0 0 0
16/01/2024
13.74
 100 13.74 13.74 13.74 0 0 0
15/01/2024
13.74
 8,687 13.06 13.74 13.06 0 0 0
12/01/2024
14.24
 85,420 13.74 14.24 13.74 0 0 0
11/01/2024
15.12
 5 15.12 15.12 15.12 0 0 0
10/01/2024
15.12
 0 15.12 15.12 15.12 0 0 0
09/01/2024
15.12
 0 15.12 15.12 15.12 0 0 0
08/01/2024
15.12
 0 15.12 15.12 15.12 0 0 0
05/01/2024
15.12
 2,168 14.73 15.12 14.73 0 0 0
04/01/2024
15.12
 1,200 14.53 15.22 14.53 0 0 0
03/01/2024
14.63
 727 13.35 14.63 13.35 0 0 0
02/01/2024
14.73
 100 14.73 14.73 14.73 0 0 0
29/12/2023
14.53
 2,400 14.53 14.53 13.16 0 0 0
28/12/2023
14.53
 0 14.53 14.53 14.53 0 0 0
27/12/2023: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2023
14.53
 100 13.65 14.53 14.53 0 0 0
26/12/2023
13.65
 2,800 13.17 13.65 13.17 0 0 0
25/12/2023
13.17
 100 13.17 13.17 13.17 0 0 0
22/12/2023
13.17
 1,000 13.27 13.27 13.17 0 0 0
21/12/2023
13.27
 3,500 13.27 13.27 12.98 0 0 0
20/12/2023
13.27
 0 13.27 13.27 13.27 0 0 0
19/12/2023
13.27
 1,600 13.27 13.27 12.32 0 0 0
18/12/2023
13.27
 500 12.32 13.27 13.27 0 0 0
15/12/2023
12.32
 1,200 12.51 13.74 12.32 0 0 0
14/12/2023
12.51
 600 13.55 13.55 12.32 0 0 0
13/12/2023
13.55
 0 13.55 13.55 13.55 0 0 0
12/12/2023
13.55
 0 13.55 13.55 13.55 0 0 0
11/12/2023
13.55
 1,600 13.17 13.55 11.94 0 0 0
08/12/2023
13.17
 200 12.89 13.17 12.89 0 0 0
07/12/2023
12.89
 700 13.27 13.27 12.89 0 0 0
06/12/2023
13.27
 200 13.27 13.27 13.27 0 0 0
05/12/2023
13.27
 2,500 12.51 13.46 12.22 0 0 0
04/12/2023
12.51
 200 13.55 13.55 12.51 0 0 0
01/12/2023
13.55
 500 13.36 13.55 12.22 0 0 0
30/11/2023
13.36
 700 12.51 13.74 13.27 0 0 0
29/11/2023
12.51
 400 12.51 12.51 12.51 0 0 0
28/11/2023
12.51
 6,200 12.51 12.51 12.51 0 0 0
27/11/2023
12.51
 4,000 12.22 12.51 12.41 0 0 0
24/11/2023
12.22
 4,400 11.94 12.22 12.13 0 0 0
23/11/2023
11.94
 2,800 12.70 12.79 11.94 0 0 0
22/11/2023
12.70
 100 12.32 12.70 12.70 0 0 0
21/11/2023
12.32
 500 12.60 12.60 12.32 0 0 0
20/11/2023
12.60
 2,400 12.51 12.60 12.60 0 0 0
17/11/2023
12.51
 700 13.74 13.74 12.51 0 0 0
16/11/2023
13.74
 400 13.74 13.74 12.41 0 0 0
15/11/2023
13.74
 200 13.84 13.84 13.74 0 0 0
14/11/2023
13.84
 0 13.84 13.84 13.84 0 0 0
13/11/2023
13.84
 2,800 12.60 13.84 12.32 0 0 0
10/11/2023
12.60
 300 12.70 12.70 12.60 0 0 0
09/11/2023
12.70
 2,000 12.70 12.70 12.41 0 0 0
08/11/2023
12.70
 0 12.70 12.70 12.70 0 0 0
07/11/2023
12.70
 0 12.70 12.70 12.70 0 0 0
06/11/2023
12.70
 0 12.70 12.70 12.70 0 0 0
03/11/2023
12.70
 100 12.22 12.70 12.70 0 0 0
02/11/2023
12.22
 100 13.27 13.27 12.22 0 0 0
01/11/2023
13.27
 12,300 13.27 13.27 12.04 0 0 0
31/10/2023
13.27
 5,200 13.17 13.27 11.94 0 0 0
30/10/2023
13.17
 5,100 14.21 14.21 12.79 0 0 0
27/10/2023
14.21
 0 14.21 14.21 14.21 0 0 0
26/10/2023
14.21
 0 14.21 14.21 14.21 0 0 0
25/10/2023
14.21
 5,300 14.21 14.21 12.79 0 0 0
24/10/2023
14.21
 2,200 14.21 14.21 12.79 0 0 0
23/10/2023
14.21
 8,600 13.27 14.21 11.94 0 0 0
20/10/2023
13.27
 0 13.27 13.27 13.27 0 0 0
19/10/2023
13.27
 200 13.36 13.36 12.04 0 0 0
18/10/2023
13.36
 0 13.36 13.36 13.36 0 0 0
17/10/2023
13.36
 500 13.84 13.84 13.36 0 0 0
16/10/2023
13.84
 0 13.84 13.84 13.84 0 0 0
13/10/2023
13.84
 0 13.84 13.84 13.84 0 0 0
12/10/2023
13.84
 400 13.46 13.84 13.84 0 0 0
11/10/2023
13.46
 300 12.79 13.46 13.46 0 0 0
10/10/2023
12.79
 0 12.79 12.79 12.79 0 0 0
09/10/2023
12.79
 0 12.79 12.79 12.79 0 0 0
06/10/2023
12.79
 100 13.84 13.84 12.79 0 0 0
05/10/2023
13.84
 0 13.84 13.84 13.84 0 0 0
04/10/2023
13.84
 8,400 13.84 13.84 12.60 0 0 0
03/10/2023
13.84
 0 13.84 13.84 13.84 0 0 0
02/10/2023
13.84
 1,100 12.60 13.84 12.60 0 0 0
29/09/2023
12.60
 1,200 12.60 12.60 12.41 0 0 0
28/09/2023
12.60
 1,400 12.60 12.60 12.60 0 0 0
27/09/2023
12.60
 500 12.60 12.60 12.60 0 0 0
26/09/2023
12.60
 2,100 13.93 13.93 12.60 0 0 0
25/09/2023
13.93
 100 12.70 13.93 13.93 0 0 0
22/09/2023
12.70
 0 12.70 12.70 12.70 0 0 0
21/09/2023
12.70
 500 14.03 14.03 12.70 0 0 0
20/09/2023
14.03
 2,000 14.03 14.03 13.65 0 0 0
19/09/2023
14.03
 0 14.03 14.03 14.03 0 0 0
18/09/2023
14.03
 100 12.79 14.03 14.03 0 0 0
15/09/2023
12.79
 100 12.79 12.79 12.79 0 0 0
14/09/2023
12.79
 0 12.79 12.79 12.79 0 0 0
13/09/2023
12.79
 3,100 13.27 13.27 12.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |