CTCP Đầu tư - Thương mại - Dịch vụ Điện Lực (ein)

3.10
0.20
(6.90%)
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
(2025-11-17) 		0 0% 117,600 0 0
2.50
3.10
3.10
2 tháng
(2025-10-17) 		0 0% 162,900 0 0
2.50
3.20
3.10
3 tháng
(2025-09-17) 		-0.40 -12.12% 376,400 0 0
2.50
3.40
3.10
6 tháng
(2025-06-19) 		0.70 31.82% 2,715,200 0 0
2.10
3.90
3.10
12 tháng
(2024-12-23) 		0.60 26.09% 4,800,301 0 0
1.70
3.90
3.10
24 tháng
(2023-12-27) 		-0.90 -23.68% 12,035,662 0 0
1.70
4.40
3.10
36 tháng
(2023-01-03) 		-0.10 -3.33% 35,583,676 0 0
1.70
6.30
3.10
60 tháng
(2021-01-11) 		-6.40 -68.82% 56,941,877 0 0.0
1.70
27.20
3.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2024
3.50
 61,338 3.70 3.70 3.50 0 0 0
13/05/2024
3.70
 30,569 3.60 3.80 3.60 0 0 0
10/05/2024
3.70
 68,747 3.50 3.70 3.50 0 0 0
09/05/2024
3.40
 60,235 3.40 3.60 3.40 0 0 0
08/05/2024
3.60
 28,628 3.50 3.60 3.40 0 0 0
07/05/2024
3.60
 33,055 3.40 3.60 3.40 0 0 0
06/05/2024
3.30
 24,060 3.40 3.50 3.30 0 0 0
03/05/2024
3.40
 13,114 3.30 3.50 3.30 0 0 0
02/05/2024
3.30
 43,292 3.40 3.50 3.30 0 0 0
26/04/2024
3.30
 53,701 3.40 3.50 3.30 0 0 0
25/04/2024
3.40
 21,196 3.50 3.50 3.30 0 0 0
24/04/2024
3.30
 22,910 3.40 3.40 3.30 0 0 0
23/04/2024
3.30
 21,510 3.30 3.40 3.30 0 0 0
22/04/2024
3.40
 8,943 3.30 3.40 3.30 0 0 0
19/04/2024
3.30
 29,631 3.40 3.40 3.20 0 0 0
17/04/2024
3.40
 30,302 3.50 3.60 3.30 0 0 0
16/04/2024
3.50
 31,122 3.40 3.50 3.20 0 0 0
15/04/2024
3.50
 59,200 3.70 3.70 3.40 0 0 0
12/04/2024
3.60
 16,720 3.70 3.70 3.60 0 0 0
11/04/2024
3.70
 16,264 3.70 3.70 3.60 0 0 0
10/04/2024
3.70
 21,564 3.60 3.80 3.60 0 0 0
09/04/2024
3.80
 33,565 3.60 3.80 3.60 0 0 0
08/04/2024
3.60
 38,201 3.60 3.80 3.60 0 0 0
05/04/2024
3.60
 89,884 3.70 3.80 3.50 0 0 0
04/04/2024
3.70
 17,202 3.80 3.80 3.70 0 0 0
03/04/2024
3.80
 66,520 3.70 3.80 3.70 0 0 0
02/04/2024
3.70
 38,700 3.70 3.70 3.70 0 0 0
01/04/2024
3.70
 32,608 3.70 3.80 3.70 0 0 0
29/03/2024
3.80
 32,375 3.70 3.90 3.70 0 0 0
28/03/2024
3.80
 65,315 3.80 3.80 3.70 0 0 0
27/03/2024
3.70
 76,800 3.90 3.90 3.60 0 0 0
26/03/2024
3.90
 17,601 4 4 3.80 0 0 0
25/03/2024
4
 58,405 4 4.10 3.90 0 0 0
22/03/2024
3.90
 94,390 4.20 4.40 3.90 0 0 0
21/03/2024
4.10
 84,812 4 4.20 3.90 0 0 0
20/03/2024
4.10
 318,650 4.60 4.90 3.80 0 0 0
19/03/2024
4.40
 198,353 4.10 4.40 4.10 0 0 0
18/03/2024
4
 440,620 3.60 4 3.60 0 0 0
15/03/2024
3.50
 38,100 3.50 3.50 3.40 0 0 0
14/03/2024
3.50
 136,097 3.70 3.70 3.40 0 0 0
13/03/2024
3.60
 64,657 3.50 3.70 3.50 0 0 0
12/03/2024
3.50
 32,600 3.60 3.70 3.50 0 0 0
11/03/2024
3.50
 72,402 3.40 3.60 3.40 0 0 0
08/03/2024
3.50
 57,810 3.50 3.50 3.40 0 0 0
07/03/2024
3.50
 31,827 3.50 3.60 3.40 0 0 0
06/03/2024
3.50
 15,301 3.40 3.50 3.40 0 0 0
05/03/2024
3.60
 48,202 3.40 3.60 3.40 0 0 0
04/03/2024
3.50
 13,401 3.50 3.50 3.40 0 0 0
01/03/2024
3.50
 33,584 3.40 3.60 3.40 0 0 0
29/02/2024
3.40
 118,401 3.50 3.60 3.40 0 0 0
28/02/2024
3.60
 9,158 3.60 3.70 3.50 0 0 0
27/02/2024
3.70
 22,873 3.60 3.70 3.60 0 0 0
26/02/2024
3.70
 24,122 3.70 3.70 3.50 0 0 0
23/02/2024
3.70
 87,213 3.70 3.80 3.60 0 0 0
22/02/2024
3.60
 49,875 3.60 3.70 3.50 0 0 0
21/02/2024
3.60
 7,900 3.50 3.60 3.40 0 0 0
20/02/2024
3.50
 9,820 3.50 3.60 3.50 0 0 0
19/02/2024
3.50
 23,875 3.50 3.50 3.40 0 0 0
16/02/2024
3.50
 38,870 3.40 3.50 3.40 0 0 0
15/02/2024
3.50
 12,600 3.50 3.50 3.40 0 0 0
07/02/2024
3.50
 7,700 3.50 3.50 3.40 0 0 0
06/02/2024
3.50
 14,170 3.40 3.50 3.40 0 0 0
05/02/2024
3.30
 11,006 3.30 3.40 3.30 0 0 0
02/02/2024
3.40
 26,700 3.50 3.50 3.40 0 0 0
01/02/2024
3.40
 22,418 3.40 3.50 3.40 0 0 0
31/01/2024
3.50
 75,660 3.50 3.50 3.40 0 0 0
30/01/2024
3.60
 9,402 3.70 3.70 3.50 0 0 0
29/01/2024
3.70
 24,610 3.50 3.70 3.50 0 0 0
26/01/2024
3.50
 4,207 3.50 3.50 3.50 0 0 0
25/01/2024
3.50
 26,120 3.50 3.60 3.40 0 0 0
24/01/2024
3.40
 45,506 3.40 3.60 3.40 0 0 0
23/01/2024
3.50
 46,380 3.50 3.50 3.30 0 0 0
22/01/2024
3.50
 17,730 3.50 3.50 3.30 0 0 0
19/01/2024
3.50
 31,228 3.50 3.60 3.40 0 0 0
18/01/2024
3.50
 43,096 3.50 3.50 3.50 0 0 0
17/01/2024
3.50
 5,900 3.50 3.50 3.40 0 0 0
16/01/2024
3.50
 37,196 3.50 3.60 3.40 0 0 0
15/01/2024
3.50
 11,900 3.60 3.60 3.50 0 0 0
12/01/2024
3.50
 39,300 3.50 3.60 3.50 0 0 0
11/01/2024
3.70
 38,400 3.70 3.80 3.50 0 0 0
10/01/2024
3.70
 25,900 3.70 3.70 3.60 0 0 0
09/01/2024
3.50
 25,400 3.60 3.70 3.50 0 0 0
08/01/2024
3.60
 18,912 3.70 3.70 3.60 0 0 0
05/01/2024
3.60
 20,613 3.60 3.80 3.60 0 0 0
04/01/2024
3.70
 37,048 3.80 3.90 3.60 0 0 0
03/01/2024
3.70
 18,064 3.70 3.70 3.60 0 0 0
02/01/2024
3.50
 31,040 3.70 3.70 3.50 0 0 0
29/12/2023
3.60
 10,487 3.80 3.80 3.60 0 0 0
28/12/2023
3.80
 3,880 3.80 3.80 3.70 0 0 0
27/12/2023
3.80
 45,900 3.70 3.90 3.60 0 0 0
26/12/2023
3.70
 5,100 3.80 3.80 3.60 0 0 0
25/12/2023
3.70
 10,850 3.80 3.80 3.60 0 0 0
22/12/2023
3.50
 25,896 3.70 3.80 3.50 0 0 0
21/12/2023
3.70
 7,300 3.80 3.80 3.70 0 0 0
20/12/2023
3.70
 14,900 3.80 3.80 3.70 0 0 0
19/12/2023
3.70
 6,610 3.70 3.70 3.70 0 0 0
18/12/2023
3.70
 12,300 3.50 3.90 3.50 0 0 0
15/12/2023
3.40
 26,108 3.70 3.90 3.40 0 0 0
14/12/2023
3.90
 7,600 3.80 3.90 3.80 0 0 0
13/12/2023
3.90
 47,600 3.90 4 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |