CTCP Đầu tư Điện lực 3 (pic)

13.90
0.80
(6.11%)
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
(2026-08-19) 		-0.70 -5.07% 28,400 0 0
12.80
16.70
13.90
2 tháng
(2026-07-20) 		0 0% 37,800 0 0
12.80
16.70
13.90
3 tháng
(2026-06-22) 		-1.39 -9.62% 81,900 0 0
12.80
16.70
13.90
6 tháng
(2026-03-23) 		-4.09 -23.78% 180,400 0 0
12.80
17.19
13.90
12 tháng
(2025-09-23) 		-2.51 -16.07% 490,600 0 0
12.80
17.65
13.90
24 tháng
(2024-09-30) 		-8.33 -38.88% 1,623,816 0 0
12.41
23.58
13.90
36 tháng
(2023-10-04) 		0.74 6.03% 2,482,400 0 0
10.66
24.55
13.90
60 tháng
(2021-10-14) 		5.03 62.38% 3,916,254 3,600 0.0
8.07
24.55
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
15.79
 0 15.79 15.79 15.79 0 0 0
11/12/2025
15.79
 0 15.79 15.79 15.79 0 0 0
10/12/2025
15.79
 900 15.52 15.79 15.52 0 0 0
09/12/2025
15.42
 1,100 15.14 15.52 15.14 0 0 0
08/12/2025
15.70
 200 15.70 15.70 15.70 0 0 0
05/12/2025
15.79
 0 15.79 15.79 15.79 0 0 0
04/12/2025
15.79
 1,500 15.33 15.79 15.24 0 0 0
03/12/2025
15.79
 100 15.79 15.79 15.79 0 0 0
02/12/2025
15.61
 800 15.70 15.70 15.61 0 0 0
01/12/2025
15.61
 200 15.89 15.89 15.61 0 0 0
28/11/2025
15.61
 2,600 15.61 15.61 15.61 0 0 0
27/11/2025
15.61
 3,300 15.70 15.70 15.61 0 0 0
26/11/2025
15.70
 2,600 15.89 15.89 15.61 0 0 0
25/11/2025
15.98
 400 15.70 15.98 15.70 0 0 0
24/11/2025
15.98
 300 15.61 15.98 15.61 0 0 0
21/11/2025
15.98
 600 15.98 15.98 15.79 0 0 0
20/11/2025
15.98
 1,200 15.61 15.98 15.61 0 0 0
19/11/2025
15.70
 1,900 15.70 15.70 15.61 0 0 0
18/11/2025
15.61
 2,300 15.61 15.61 15.61 0 0 0
17/11/2025
15.98
 2,100 15.98 15.98 15.98 0 0 0
14/11/2025
15.79
 1,200 15.70 15.79 15.70 0 0 0
13/11/2025
15.98
 2,600 15.79 15.98 15.79 0 0 0
12/11/2025
15.79
 200 15.98 15.98 15.79 0 0 0
11/11/2025
15.79
 2,400 15.79 15.79 15.79 0 0 0
10/11/2025
15.98
 7,700 15.79 15.98 15.79 0 0 0
07/11/2025
15.98
 0 15.98 15.98 15.98 0 0 0
06/11/2025
15.98
 800 15.79 15.98 15.79 0 0 0
05/11/2025
15.79
 0 15.79 15.79 15.79 0 0 0
04/11/2025
15.79
 500 15.79 15.79 15.79 0 0 0
03/11/2025
15.79
 5,300 15.98 15.98 15.79 0 0 0
31/10/2025
15.98
 0 15.98 15.98 15.98 0 0 0
30/10/2025
15.98
 34,800 15.70 15.98 15.52 0 0 0
29/10/2025
15.89
 0 15.89 15.89 15.89 0 0 0
28/10/2025
15.89
 1,300 15.61 15.89 15.61 0 0 0
27/10/2025
15.89
 1,400 15.98 15.98 15.79 0 0 0
24/10/2025
15.61
 1,700 16.07 16.07 15.61 0 0 0
23/10/2025
16.07
 7,000 15.61 16.07 15.61 0 0 0
22/10/2025
15.61
 300 15.61 15.61 15.61 0 0 0
21/10/2025
15.61
 8,400 15.61 15.61 15.52 0 0 0
20/10/2025
15.52
 6,100 15.52 15.61 15.52 0 0 0
17/10/2025
15.52
 4,200 15.42 15.61 15.42 0 0 0
16/10/2025
15.61
 100 15.61 15.61 15.61 0 0 0
15/10/2025
15.61
 200 15.61 15.61 15.61 0 0 0
14/10/2025
15.70
 1,000 15.33 15.70 15.33 0 0 0
13/10/2025
15.42
 900 15.70 15.70 15.42 0 0 0
10/10/2025
15.70
 3,900 15.61 15.70 15.33 0 0 0
09/10/2025
15.61
 3,800 15.61 15.70 15.61 0 0 0
08/10/2025
15.61
 5,500 15.61 15.61 15.52 0 0 0
07/10/2025
15.61
 1,300 15.52 15.70 15.52 0 0 0
06/10/2025
15.70
 1,900 15.70 15.70 15.52 0 0 0
03/10/2025
15.70
 0 15.70 15.70 15.70 0 0 0
02/10/2025
15.70
 500 15.61 15.70 15.52 0 0 0
01/10/2025
15.70
 0 15.70 15.70 15.70 0 0 0
30/09/2025
15.70
 1,500 15.42 15.70 15.24 0 0 0
29/09/2025
15.70
 100 15.70 15.70 15.70 0 0 0
26/09/2025
15.70
 100 15.70 15.70 15.70 0 0 0
25/09/2025
15.70
 700 15.70 15.70 15.42 0 0 0
24/09/2025
15.70
 2,400 15.70 15.70 15.70 0 0 0
23/09/2025
15.61
 6,300 15.52 15.70 15.52 0 0 0
22/09/2025
15.52
 3,100 15.61 15.61 15.52 0 0 0
19/09/2025
15.70
 3,300 15.52 15.70 15.52 0 0 0
18/09/2025
15.70
 1,300 15.61 15.70 15.52 0 0 0
17/09/2025
15.61
 2,800 15.61 15.79 15.52 0 0 0
16/09/2025
15.70
 2,600 15.61 15.79 15.52 0 0 0
15/09/2025
15.70
 1,900 15.79 15.79 15.61 0 0 0
12/09/2025
15.70
 1,500 15.70 15.70 15.61 0 0 0
11/09/2025
15.70
 2,400 15.79 15.79 15.52 0 0 0
10/09/2025
15.52
 1,000 15.79 15.79 15.52 0 0 0
09/09/2025
15.42
 1,700 15.52 15.79 15.42 0 0 0
08/09/2025
15.79
 2,200 15.61 15.79 15.33 0 0 0
05/09/2025
15.79
 9,200 15.79 15.79 15.52 0 0 0
04/09/2025
15.70
 2,300 15.70 15.70 15.70 0 0 0
03/09/2025
15.70
 1,600 16.17 16.17 15.70 0 0 0
02/09/2025
17.75
 977 16.72 17.75 16.72 0 0 0
01/09/2025
17.84
 612 16.44 17.84 16.35 0 0 0
29/08/2025
15.79
 800 15.79 15.79 15.79 0 0 0
28/08/2025
15.79
 1,300 15.61 15.79 15.61 0 0 0
27/08/2025
15.70
 6,700 15.70 15.70 15.52 0 0 0
26/08/2025
15.70
 4,400 15.52 15.79 15.52 0 0 0
25/08/2025
15.79
 8,600 15.79 15.79 15.42 0 0 0
22/08/2025
15.70
 15,400 16.72 16.72 15.24 0 0 0
21/08/2025
15.98
 10,600 16.54 16.54 15.89 0 0 0
20/08/2025
16.54
 13,200 16.44 16.54 15.79 0 0 0
19/08/2025
16.54
 14,900 16.72 16.72 16.44 0 0 0
18/08/2025
16.72
 8,900 16.72 16.72 16.54 0 0 0
15/08/2025
16.72
 5,700 16.82 17.00 16.72 0 0 0
14/08/2025
16.82
 4,000 16.91 16.91 16.63 0 0 0
13/08/2025
16.91
 4,600 16.82 16.91 16.82 0 0 0
12/08/2025
16.72
 9,700 17.00 17.00 16.72 0 0 0
11/08/2025
17.00
 19,900 17.00 17.09 16.63 0 0 0
08/08/2025
17.09
 9,100 17.00 17.09 16.82 0 0 0
07/08/2025
17.09
 5,900 17.00 17.09 16.91 0 0 0
06/08/2025
17.09
 2,900 17.09 17.19 17.09 0 0 0
05/08/2025
17.09
 8,000 17.00 17.19 17.00 0 0 0
04/08/2025
17.19
 13,500 17.09 17.19 17.09 0 0 0
01/08/2025
17.19
 12,600 17.19 17.28 17.00 0 0 0
31/07/2025
17.28
 6,700 17.19 17.28 17.19 0 0 0
30/07/2025
17.09
 1,900 17.19 17.19 17.09 0 0 0
29/07/2025
17.09
 19,300 17.56 17.56 17.09 0 0 0
28/07/2025
17.56
 6,600 17.56 17.65 17.47 0 0 0

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