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

2.70
-0.10
(-3.57%)
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
(2025-11-12) 		-0.10 -3.45% 104,700 0 0
2.50
2.90
2.70
2 tháng
(2025-10-13) 		-0.40 -12.50% 199,600 0 0
2.50
3.20
2.70
3 tháng
(2025-09-15) 		-0.70 -20% 377,200 0 0
2.50
3.50
2.70
6 tháng
(2025-06-16) 		0.60 27.27% 2,737,600 0 0
2.10
3.90
2.70
12 tháng
(2024-12-17) 		0.40 16.67% 4,847,968 0 0
1.70
3.90
2.70
24 tháng
(2023-12-25) 		-0.90 -24.32% 12,031,712 0 0
1.70
4.40
2.70
36 tháng
(2022-12-28) 		-0.10 -3.45% 35,681,676 0 0
1.70
6.30
2.70
60 tháng
(2021-01-07) 		-6 -68.18% 56,934,977 0 0.0
1.70
27.20
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2023
3.70
 27,629 3.80 3.90 3.70 0 0 0
08/12/2023
3.80
 14,340 3.80 3.80 3.80 0 0 0
07/12/2023
3.80
 18,700 3.90 3.90 3.80 0 0 0
06/12/2023
3.90
 26,300 3.80 3.90 3.70 0 0 0
05/12/2023
3.80
 26,000 3.80 3.90 3.70 0 0 0
04/12/2023
3.80
 18,633 3.90 4 3.80 0 0 0
01/12/2023
3.90
 8,061 3.80 3.90 3.80 0 0 0
30/11/2023
3.90
 13,016 3.90 4 3.80 0 0 0
29/11/2023
3.90
 15,086 3.90 4 3.80 0 0 0
28/11/2023
3.80
 5,804 4 4 3.70 0 0 0
27/11/2023
3.90
 26,616 3.80 4 3.70 0 0 0
24/11/2023
3.50
 33,800 3.90 3.90 3.40 0 0 0
23/11/2023
3.90
 33,601 4 4 3.90 0 0 0
22/11/2023
3.90
 13,884 3.90 3.90 3.90 0 0 0
21/11/2023
4
 35,000 4 4 3.80 0 0 0
20/11/2023
3.90
 3,725 3.90 4 3.90 0 0 0
17/11/2023
3.90
 61,940 4.10 4.10 3.80 0 0 0
16/11/2023
4
 9,618 4 4 3.90 0 0 0
15/11/2023
4
 28,444 4.10 4.10 4 0 0 0
14/11/2023
4
 45,801 3.90 4.10 3.90 0 0 0
13/11/2023
3.90
 7,801 3.90 4 3.80 0 0 0
10/11/2023
3.90
 41,010 3.90 4 3.90 0 0 0
09/11/2023
4
 35,800 3.90 4 3.90 0 0 0
08/11/2023
3.90
 20,870 3.70 3.90 3.70 0 0 0
07/11/2023
3.70
 15,910 3.90 3.90 3.60 0 0 0
06/11/2023
3.70
 11,152 3.80 3.90 3.50 0 0 0
03/11/2023
3.50
 125,900 3.90 3.90 3.30 0 0 0
02/11/2023
3.90
 11,600 3.60 4 3.60 0 0 0
01/11/2023
3.60
 19,500 3.80 3.90 3.50 0 0 0
31/10/2023
3.80
 17,200 3.70 3.90 3.50 0 0 0
30/10/2023
3.70
 26,100 3.60 3.90 3.60 0 0 0
27/10/2023
3.60
 15,400 3.70 3.90 3.50 0 0 0
26/10/2023
3.70
 69,600 4 4 3.40 0 0 0
25/10/2023
4
 26,900 3.90 4 3.90 0 0 0
24/10/2023
3.90
 9,200 4 4.10 3.80 0 0 0
23/10/2023
4
 3,600 4.10 4.10 3.90 0 0 0
20/10/2023
4.10
 24,600 3.80 4.20 3.90 0 0 0
19/10/2023
3.80
 43,900 4.10 4.10 3.40 0 0 0
18/10/2023
4.10
 59,200 4.20 4.20 3.80 0 0 0
17/10/2023
4.20
 8,200 4.20 4.40 4.20 0 0 0
16/10/2023
4.20
 31,000 4.30 4.40 4.20 0 0 0
13/10/2023
4.30
 29,100 4.40 4.40 4.30 0 0 0
12/10/2023
4.40
 73,000 4.40 4.50 4.30 0 0 0
11/10/2023
4.40
 41,800 4.40 4.60 4.40 0 0 0
10/10/2023
4.40
 43,800 4.30 4.60 4.30 0 0 0
09/10/2023
4.30
 131,900 4.40 4.40 4.20 0 0 0
06/10/2023
4.40
 60,900 4.60 4.60 4.30 0 0 0
05/10/2023
4.60
 36,600 4.60 4.70 4.50 0 0 0
04/10/2023
4.60
 45,100 4.60 4.70 4.40 0 0 0
03/10/2023
4.60
 141,600 4.70 4.70 4.40 0 0 0
02/10/2023
4.70
 71,000 4.70 4.80 4.40 0 0 0
29/09/2023
4.70
 40,400 4.60 4.80 4.70 0 0 0
28/09/2023
4.60
 36,800 4.70 4.80 4.60 0 0 0
27/09/2023
4.70
 105,200 4.90 4.90 4.60 0 0 0
26/09/2023
4.90
 72,200 4.80 5 4.70 0 0 0
25/09/2023
4.80
 161,100 5.20 5.20 4.60 0 0 0
22/09/2023
5.20
 169,300 5.80 5.80 5.10 0 0 0
21/09/2023
5.80
 342,700 5.60 6.20 5.60 0 0 0
20/09/2023
5.60
 201,500 5.10 5.60 5.10 0 0 0
19/09/2023
5.10
 111,100 4.80 5.10 4.80 0 0 0
18/09/2023
4.80
 20,400 4.90 5 4.80 0 0 0
15/09/2023
4.90
 65,800 5 5 4.90 0 0 0
14/09/2023
5
 69,500 5.10 5.10 4.90 0 0 0
13/09/2023
5.10
 32,800 5.20 5.20 5 0 0 0
12/09/2023
5.20
 56,200 5 5.20 5 0 0 0
11/09/2023
5
 73,700 5.20 5.30 5 0 0 0
08/09/2023
5.20
 68,600 5.30 5.30 5.20 0 0 0
07/09/2023
5.30
 66,800 5.30 5.40 5.20 0 0 0
06/09/2023
5.30
 51,400 5.30 5.30 5.20 0 0 0
05/09/2023
5.30
 65,400 5.10 5.40 5.10 0 0 0
31/08/2023
5.10
 67,000 5.20 5.20 5 0 0 0
30/08/2023
5.20
 64,600 5.30 5.30 5 0 0 0
29/08/2023
5.30
 123,900 5.30 5.40 4.90 0 0 0
28/08/2023
5.30
 102,600 5.20 5.70 5.10 0 0 0
25/08/2023
5.20
 126,000 5.60 5.60 5 0 0 0
24/08/2023
5.60
 124,400 5.10 5.60 5 0 0 0
23/08/2023
5.10
 158,000 4.60 5.10 4.60 0 0 0
22/08/2023
4.60
 92,000 4.60 4.80 4.50 0 0 0
21/08/2023
4.60
 293,600 5 5.10 4.60 0 0 0
18/08/2023
5
 270,900 5.70 5.70 4.90 0 0 0
17/08/2023
5.70
 128,700 5.70 5.80 5.60 0 0 0
16/08/2023
5.70
 67,300 5.70 5.80 5.60 0 0 0
15/08/2023
5.70
 185,100 5.90 5.90 5.50 0 0 0
14/08/2023
5.90
 169,500 6 6.10 5.70 0 0 0
11/08/2023
6
 386,200 5.90 6.30 5.30 0 0 0
10/08/2023
5.90
 876,200 6.30 7.20 5.40 0 0 0
09/08/2023
6.30
 210,500 5.50 6.30 6.30 0 0 0
08/08/2023
5.50
 291,700 4.90 5.50 5.20 0 0 0
07/08/2023
4.90
 666,700 4.40 4.90 4.40 0 0 0
04/08/2023
4.40
 164,000 4.30 4.40 4.30 0 0 0
03/08/2023
4.30
 186,800 4.40 4.50 4.30 0 0 0
02/08/2023
4.40
 183,500 4.40 4.50 4.30 0 0 0
01/08/2023
4.40
 78,900 4.50 4.50 4.30 0 0 0
31/07/2023
4.50
 241,500 4.30 4.70 4.30 0 0 0
28/07/2023
4.30
 176,600 4.30 4.40 4.20 0 0 0
27/07/2023
4.30
 212,400 4.40 4.50 4.20 0 0 0
26/07/2023
4.40
 124,500 4.40 4.60 4.30 0 0 0
25/07/2023
4.40
 192,800 4.50 4.50 4.40 0 0 0
24/07/2023
4.50
 374,000 4.30 4.50 4.20 0 0 0
21/07/2023
4.30
 48,100 4.30 4.30 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |