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

3.70
-0.20
(-5.13%)
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
(2024-10-23) 		0.20 5.13% 177,345 0 0
3.80
4.10
4.10
2 tháng
(2024-09-23) 		0 0% 335,268 0 0
3.80
4.20
4.10
3 tháng
(2024-08-26) 		-0.10 -2.38% 430,233 0 0
3.80
4.40
4.10
6 tháng
(2024-05-27) 		-0.60 -12.77% 2,738,557 0 0
3.80
5.20
4.10
12 tháng
(2023-11-28) 		0 0% 4,774,506 0 0
3.80
6.80
4.10
24 tháng
(2022-12-05) 		0.40 10.81% 6,603,220 0 0
3.20
6.80
4.10
36 tháng
(2021-12-08) 		-4.20 -50.60% 10,409,627 -20,300 -0.1
2.50
9.30
4.10
60 tháng
(2019-12-19) 		-0.19 -4.37% 18,904,107 -13,100 -0.1
2.50
9.90
4.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2022
3.60
 5,855 3.20 3.60 3.50 0 0 0
18/11/2022
3.20
 4,800 3.20 3.20 3 0 0 0
17/11/2022
3.20
 2,000 2.90 3.30 2.50 0 0 0
16/11/2022
2.90
 9,400 2.50 2.90 2.50 0 0 0
15/11/2022
2.50
 2,100 2.90 3 2.50 0 0 0
14/11/2022
2.90
 0 2.90 2.90 2.90 0 0 0
11/11/2022
2.90
 4,501 3 3.40 2.90 0 0 0
10/11/2022
3
 3,100 3.20 3.30 3 0 0 0
09/11/2022
3.20
 2,560 3.60 3.60 3.20 0 0 0
08/11/2022
3.60
 1,790 4 4 3.30 0 0 0
07/11/2022
4
 17,900 3.50 4 3.30 0 0 0
04/11/2022
3.50
 1,300 3.80 4.30 3.50 0 0 0
03/11/2022
3.80
 10,290 4.30 4.70 3.80 0 0 0
02/11/2022
4.30
 20,320 4.80 4.80 4.20 0 20,000 -0.1
01/11/2022
4.80
 300 4.60 5.20 4.80 0 0 0
31/10/2022
4.60
 2,500 5 5 4.60 0 0 0
28/10/2022
5
 400 5.10 5.10 5 0 0 0
27/10/2022
5.10
 4,590 5.20 5.20 5 0 0 0
26/10/2022
5.20
 4,100 5 5.20 4.50 0 0 0
25/10/2022
5
 4,400 5 5 4.70 0 0 0
24/10/2022
5
 8,700 4.90 5 4.30 0 0 0
21/10/2022
4.90
 5,400 4.70 5 4.60 0 0 0
20/10/2022
4.70
 5,300 4.80 5.20 4.70 0 0 0
19/10/2022
4.80
 2,100 4.90 4.90 4.40 0 0 0
18/10/2022
4.90
 22,924 4.30 5 4.20 0 0 0
17/10/2022
4.30
 1,810 5 5 4.30 0 0 0
14/10/2022
5
 1,520 4.80 5.10 4.50 0 0 0
13/10/2022
4.80
 3,100 4.80 5 4.80 0 0 0
12/10/2022
4.80
 34,102 4.70 4.90 4.80 0 0 0
11/10/2022
4.70
 14,880 4.80 4.90 4.40 0 0 0
10/10/2022
4.80
 4,300 4.90 4.90 4.80 0 0 0
07/10/2022
4.90
 22,101 4.90 4.90 4.40 0 0 0
06/10/2022
4.90
 1,600 4.90 5 4.90 0 0 0
05/10/2022
4.90
 8,605 4.80 5.60 4.80 0 0 0
04/10/2022
4.80
 5,701 4.90 4.90 4.80 0 0 0
03/10/2022
4.90
 3,290 4.80 5 4.50 0 0 0
30/09/2022
4.80
 5,926 4.90 5 4.80 0 0 0
29/09/2022
4.90
 11,105 4.90 5 4.90 0 0 0
28/09/2022
4.90
 4,100 5 5 4.80 0 0 0
27/09/2022
5
 4,080 4.80 5 4.90 0 0 0
26/09/2022
4.80
 11,600 4.90 5 4.80 0 0 0
23/09/2022
4.90
 5,300 4.80 4.90 4.80 0 0 0
22/09/2022
4.80
 5,200 5 5 4.80 0 0 0
21/09/2022
5
 11,590 4.70 5 4.70 0 0 0
20/09/2022
4.70
 22,501 5 5.10 4.60 0 0 0
19/09/2022
5
 2,307 5.10 5.20 5 0 0 0
16/09/2022
5.10
 2,500 5.10 5.10 5 0 0 0
15/09/2022
5.10
 5,070 5.30 5.30 4.90 0 0 0
14/09/2022
5.30
 20,328 5.30 5.30 5 0 0 0
13/09/2022
5.30
 1,642 5.40 5.40 5.20 0 0 0
12/09/2022
5.40
 1,510 5.10 5.40 5.10 0 0 0
09/09/2022
5.10
 6,100 5.10 5.50 5.10 0 0 0
08/09/2022
5.10
 1,200 5.40 5.40 5.10 0 0 0
07/09/2022
5.40
 700 5.40 5.40 5.40 0 0 0
06/09/2022
5.40
 230 5.30 5.50 5.40 0 0 0
05/09/2022
5.30
 3,250 5.40 5.40 5.20 0 0 0
31/08/2022
5.40
 8,000 5.30 5.50 5.20 0 0 0
30/08/2022
5.30
 4,100 5.50 5.50 5.20 0 0 0
29/08/2022
5.50
 8,870 5.50 5.60 5 0 0 0
26/08/2022
5.50
 3,290 5.50 5.50 5.30 0 0 0
25/08/2022
5.50
 2,920 5.60 5.70 5.30 0 0 0
24/08/2022
5.60
 9,600 5.50 5.70 5.40 0 0 0
23/08/2022
5.50
 5,400 5.40 5.50 5.30 0 0 0
22/08/2022
5.40
 1,200 5.50 5.50 5.20 0 0 0
19/08/2022
5.50
 3,419 5.60 5.60 5.20 0 0 0
18/08/2022
5.60
 1,400 5.50 5.70 5.60 0 0 0
17/08/2022
5.50
 2,400 5.50 5.80 5.50 0 0 0
16/08/2022
5.50
 600 5.70 5.90 5.50 0 0 0
15/08/2022
5.70
 6,100 5.60 6 5.40 0 0 0
12/08/2022
5.60
 11,100 5.60 5.70 5.30 0 0 0
11/08/2022
5.60
 7,480 5.60 5.70 5.40 0 0 0
10/08/2022
5.60
 1,800 5.60 5.60 5.50 0 0 0
09/08/2022
5.60
 15,780 5.60 5.60 5.30 0 0 0
08/08/2022
5.60
 2,900 5.60 5.60 5.40 0 0 0
05/08/2022
5.60
 3,200 5.50 5.60 5.50 0 0 0
04/08/2022
5.50
 2,690 5.60 5.60 5.30 0 0 0
03/08/2022
5.60
 5,500 5.60 5.60 5.40 0 0 0
02/08/2022
5.60
 7,390 5.50 5.60 5.30 0 0 0
01/08/2022
5.50
 5,971 5.60 5.60 5.40 0 0 0
29/07/2022
5.60
 3,400 5.30 5.60 5.30 0 0 0
28/07/2022
5.30
 11,200 5.50 5.50 5.20 0 0 0
27/07/2022
5.50
 100 5.50 5.50 5.50 0 0 0
26/07/2022
5.50
 2,600 5.60 5.60 5.50 0 0 0
25/07/2022
5.60
 1,900 5.40 5.60 5.40 0 0 0
22/07/2022
5.40
 5,400 5.20 5.60 5.30 0 0 0
21/07/2022
5.20
 7,800 5.40 5.60 5.20 0 0 0
20/07/2022
5.40
 5,600 5.40 5.40 5.40 0 0 0
19/07/2022
5.40
 2,900 5.40 5.50 5.30 0 0 0
18/07/2022
5.40
 3,400 5.60 5.70 5.40 0 0 0
15/07/2022
5.60
 3,000 5.40 5.80 5.40 0 0 0
14/07/2022
5.40
 2,906 5.70 5.80 5.20 0 0 0
13/07/2022
5.70
 5,103 5.80 5.80 5.30 0 0 0
12/07/2022
5.80
 1,500 5.90 5.90 5.60 0 0 0
11/07/2022
5.90
 0 6 5.90 5.90 0 0 0
08/07/2022
6
 6,400 5.70 6 5.90 0 0 0
07/07/2022
5.70
 1,633 5.20 5.90 5.70 0 0 0
06/07/2022
5.20
 2,900 5.30 6 5.20 0 0 0
05/07/2022
5.30
 900 5.30 5.40 5.30 0 0 0
04/07/2022
5.30
 2,700 5.50 5.50 5.30 0 0 0
01/07/2022
5.50
 600 5.60 5.60 5.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |