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

3.90
0.10
(2.63%)
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
(2024-10-22) 		0 0% 164,628 0 0
3.80
4
3.90
2 tháng
(2024-09-23) 		-0.20 -4.88% 319,568 0 0
3.80
4.20
3.90
3 tháng
(2024-08-23) 		-0.30 -7.14% 417,440 0 0
3.80
4.40
3.90
6 tháng
(2024-05-27) 		-0.80 -17.02% 2,722,857 0 0
3.80
5.20
3.90
12 tháng
(2023-11-27) 		-0.20 -4.88% 4,772,206 0 0
3.80
6.80
3.90
24 tháng
(2022-12-02) 		-0.10 -2.50% 6,589,200 0 0
3.20
6.80
3.90
36 tháng
(2021-12-07) 		-4.60 -54.12% 10,412,732 -20,300 -0.1
2.50
9.30
3.90
60 tháng
(2019-12-18) 		-0.04 -0.95% 18,891,557 -13,100 -0.1
2.50
9.90
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
4.50
 5,200 4.50 4.50 4.30 0 0 0
11/09/2023
4.50
 8,000 4.60 4.60 4.40 0 0 0
08/09/2023
4.60
 13,200 4.50 4.60 4.50 0 0 0
07/09/2023
4.50
 8,600 4.50 4.50 4.40 0 0 0
06/09/2023
4.50
 3,500 4.40 4.50 4.40 0 0 0
05/09/2023
4.40
 1,500 4.40 4.50 4.40 0 0 0
31/08/2023
4.40
 4,800 4.40 4.50 4.30 0 0 0
30/08/2023
4.40
 6,900 4.40 4.40 4.30 0 0 0
29/08/2023
4.40
 6,200 4.40 4.40 4.30 0 0 0
28/08/2023
4.40
 5,200 4.40 4.50 4.30 0 0 0
25/08/2023
4.40
 800 4.40 4.50 4.40 0 0 0
24/08/2023
4.40
 7,200 4.30 4.50 4.20 0 0 0
23/08/2023
4.30
 5,700 4.30 4.50 4.30 0 0 0
22/08/2023
4.30
 14,800 4.30 4.40 4.20 0 0 0
21/08/2023
4.30
 5,300 4.50 4.50 4.30 0 0 0
18/08/2023
4.50
 13,400 4.70 4.70 4.40 0 0 0
17/08/2023
4.70
 7,100 4.70 4.80 4.70 0 0 0
16/08/2023
4.70
 14,400 4.80 4.80 4.70 0 0 0
15/08/2023
4.80
 41,000 4.70 4.80 4.70 0 0 0
14/08/2023
4.70
 24,200 4.70 4.70 4.70 0 0 0
11/08/2023
4.70
 16,700 4.80 4.80 4.60 0 0 0
10/08/2023
4.80
 32,500 4.80 4.90 4.80 0 0 0
09/08/2023
4.80
 74,700 4.80 5 4.80 0 0 0
08/08/2023
4.80
 21,700 4.90 5 4.70 0 0 0
07/08/2023
4.90
 34,700 4.70 5.40 4.60 0 0 0
04/08/2023
4.70
 16,700 4.70 4.80 4.70 0 0 0
03/08/2023
4.70
 6,800 4.70 4.90 4.50 0 0 0
02/08/2023
4.70
 24,000 4.70 4.70 4.70 0 0 0
01/08/2023
4.70
 6,300 4.70 4.80 4.60 0 0 0
31/07/2023
4.70
 18,700 4.70 4.80 4.60 0 0 0
28/07/2023
4.70
 10,700 4.80 4.80 4.60 0 0 0
27/07/2023
4.80
 9,000 4.80 5 4.70 0 0 0
26/07/2023
4.80
 24,300 4.50 4.90 4.60 0 0 0
25/07/2023
4.50
 18,100 4.90 4.90 4.40 0 0 0
24/07/2023
4.90
 5,100 4.80 5 4.30 0 0 0
21/07/2023
4.80
 14,600 4.80 4.80 4.50 0 0 0
20/07/2023
4.80
 4,300 5 5 4.60 0 0 0
19/07/2023
5
 12,800 5 5.10 4.80 0 0 0
18/07/2023
5
 11,800 5.10 5.20 4.80 0 0 0
17/07/2023
5.10
 39,600 4.50 5.30 4.50 0 0 0
14/07/2023
4.50
 9,700 4.90 5.40 4.50 0 0 0
13/07/2023
4.90
 53,300 4.40 4.90 4.50 0 0 0
12/07/2023
4.40
 19,100 4.30 4.50 4.20 0 0 0
11/07/2023
4.30
 10,100 4.50 4.50 4.20 0 0 0
10/07/2023
4.50
 2,400 4.20 4.60 4.30 0 0 0
07/07/2023
4.20
 4,300 4.20 4.30 4.20 0 0 0
06/07/2023
4.20
 2,000 4.20 4.30 4.20 0 0 0
05/07/2023
4.20
 5,501 4.20 4.30 4.20 0 0 0
04/07/2023
4.20
 11,300 4.30 4.40 4.10 0 0 0
03/07/2023
4.30
 3,384 4.20 4.30 4.20 0 0 0
30/06/2023
4.20
 3,401 4.40 4.40 4.20 0 0 0
29/06/2023
4.40
 3,200 4.20 4.40 4.30 0 0 0
28/06/2023
4.20
 7,222 4.30 4.40 4.10 0 0 0
27/06/2023
4.30
 1,785 4.20 4.50 4.20 0 0 0
26/06/2023
4.20
 16,332 4.40 4.50 4.10 0 0 0
23/06/2023
4.40
 8,546 4.50 4.50 4.40 0 0 0
22/06/2023
4.50
 2,710 4.60 4.60 4.40 0 0 0
21/06/2023
4.60
 1,358 4.40 4.60 4.40 0 0 0
20/06/2023
4.40
 952 4.50 4.50 4.20 0 0 0
19/06/2023
4.50
 5,805 4.60 4.60 4.10 0 0 0
16/06/2023
4.60
 5,500 4.50 4.70 4.50 0 0 0
15/06/2023
4.50
 8,550 4.50 4.80 4.50 0 0 0
14/06/2023
4.50
 25,900 4.60 4.80 4.50 0 0 0
13/06/2023
4.60
 10,100 4.60 4.80 4.40 0 0 0
12/06/2023
4.60
 14,455 4.30 4.60 4.30 0 0 0
09/06/2023
4.30
 2,937 4.50 4.70 4.30 0 0 0
08/06/2023
4.50
 8,403 4.60 4.80 4.40 0 0 0
07/06/2023
4.60
 23,100 4.40 4.60 4.40 0 0 0
06/06/2023
4.40
 4,200 4.30 4.60 4.30 0 0 0
05/06/2023
4.30
 9,389 4.40 4.60 4.20 0 0 0
02/06/2023
4.40
 30,172 4.60 4.70 4.10 0 0 0
01/06/2023
4.60
 2,100 4.70 4.70 4.50 0 0 0
31/05/2023
4.70
 88,060 4.20 4.70 4 0 0 0
30/05/2023
4.20
 31,629 4 4.40 4 0 0 0
29/05/2023
4
 1,400 3.90 4 4 0 0 0
26/05/2023
3.90
 500 4 4 3.90 0 0 0
25/05/2023
4
 1,000 3.90 4 3.90 0 0 0
24/05/2023
3.90
 4,400 3.90 3.90 3.80 0 0 0
23/05/2023
3.90
 1,390 3.90 4 3.90 0 0 0
22/05/2023
3.90
 5,800 3.90 4 3.90 0 0 0
19/05/2023
3.90
 5,120 4 4 3.90 0 0 0
18/05/2023
4
 7,912 3.90 4 3.80 0 0 0
17/05/2023
3.90
 11,744 4 4 3.80 0 0 0
16/05/2023
4
 2,923 4 4.10 4 0 0 0
15/05/2023
4
 15,201 3.80 4 3.80 0 0 0
12/05/2023
3.80
 3,360 3.90 3.90 3.80 0 0 0
11/05/2023
3.90
 4,700 3.80 4 3.80 0 0 0
10/05/2023
3.80
 4,800 3.80 3.80 3.80 0 0 0
09/05/2023
3.80
 1,959 3.80 3.80 3.80 0 0 0
08/05/2023
3.80
 5,711 3.80 3.80 3.70 0 0 0
05/05/2023
3.80
 3,600 3.70 3.90 3.80 0 0 0
04/05/2023
3.70
 3,900 3.90 3.90 3.70 0 0 0
28/04/2023
3.90
 1,110 3.70 4 3.80 0 0 0
27/04/2023
3.70
 3,700 3.70 3.80 3.70 0 0 0
26/04/2023
3.70
 200 3.90 3.90 3.70 0 0 0
25/04/2023
3.90
 1,110 4 4.10 3.80 0 0 0
24/04/2023
4
 200 4 4 4 0 0 0
21/04/2023
4
 600 3.90 4.20 4 0 0 0
20/04/2023
3.90
 9,900 4.50 4.50 3.90 0 0 0
19/04/2023
4.50
 7,180 4 4.50 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |