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

2.80
0.20
(7.69%)
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) 		-0.20 -7.14% 73,000 0 0
2.60
3.50
2.80
2 tháng
(2026-07-20) 		-0.20 -7.14% 168,600 0 0
2.60
3.50
2.80
3 tháng
(2026-06-22) 		-0.30 -10.34% 252,200 0 0
2.60
3.50
2.80
6 tháng
(2026-03-23) 		-0.70 -21.21% 544,600 0 0
2.60
3.50
2.80
12 tháng
(2025-09-23) 		-1.40 -35% 1,132,300 -4,000 0.0
2.60
4
2.80
24 tháng
(2024-09-30) 		-1.40 -35% 4,004,143 -4,000 0.0
2.60
5.30
2.80
36 tháng
(2023-10-04) 		-1.40 -35% 8,721,744 -4,000 0.0
2.60
6.80
2.80
60 tháng
(2021-10-14) 		-3.40 -56.67% 17,410,604 -21,600 -0.1
2.50
9.90
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/12/2023
4.10
 1,690 4 4.10 3.90 0 0 0
26/12/2023
4
 2,627 4 4.20 3.90 0 0 0
25/12/2023
4
 2,370 4.10 4.10 4 0 0 0
22/12/2023
4.10
 1,710 4 4.20 4 0 0 0
21/12/2023
4.20
 8,520 4.10 4.20 4.10 0 0 0
20/12/2023
4.10
 8,191 4 4.10 4 0 0 0
19/12/2023
4.30
 2,375 4.10 4.30 4.10 0 0 0
18/12/2023
4.30
 3,469 4 4.30 4 0 0 0
15/12/2023
4.30
 4,475 4 4.30 4 0 0 0
14/12/2023
4.30
 1,587 4.20 4.30 4.20 0 0 0
13/12/2023
2.70
 1,500 2.60 2.70 2.60 0 0 0
12/12/2023
4.40
 3,208 4.40 4.40 4.30 0 0 0
11/12/2023
4.40
 2,832 4.60 4.60 4.30 0 0 0
08/12/2023
4.30
 18,624 4.40 4.50 4.30 0 0 0
07/12/2023
4.70
 14,537 4.10 4.70 4.10 0 0 0
06/12/2023
4.20
 2,602 4.10 4.20 4 0 0 0
05/12/2023
4.20
 8,337 4 4.20 4 0 0 0
04/12/2023
4.20
 7,347 4.10 4.20 4 0 0 0
01/12/2023
3.70
 5,800 3.70 3.70 3.60 0 0 0
30/11/2023
4.10
 6,382 4 4.10 4 0 0 0
29/11/2023
4.10
 2,980 4 4.10 4 0 0 0
28/11/2023
4.10
 2,770 4 4.10 3.90 0 0 0
27/11/2023
4.10
 13,400 4 4.10 4 0 0 0
24/11/2023
4.10
 12,980 4.10 4.10 4 0 0 0
23/11/2023
4.20
 7,190 4.20 4.30 4.10 0 0 0
22/11/2023
4.10
 7,920 4.10 4.20 4.10 0 0 0
21/11/2023
4.20
 3,460 4.20 4.20 4.10 0 0 0
20/11/2023
4.10
 3,390 3.90 4.10 3.90 0 0 0
17/11/2023
4.20
 4,584 4.30 4.30 4.10 0 0 0
16/11/2023
4.20
 9,587 4.20 4.30 4.10 0 0 0
15/11/2023
4.20
 13,640 4.20 4.20 4.10 0 0 0
14/11/2023
4.20
 12,882 4.20 4.20 4 0 0 0
13/11/2023
4
 4,673 4 4.50 4 0 0 0
10/11/2023
3.90
 8,536 4 4 3.90 0 0 0
09/11/2023
4
 8,219 3.90 4.10 3.90 0 0 0
08/11/2023
3.90
 8,870 3.80 3.90 3.80 0 0 0
07/11/2023
4.30
 10,170 4.30 4.40 4.20 0 0 0
06/11/2023
4
 840 4 4 4 0 0 0
03/11/2023
3.90
 2,300 4.10 4.10 3.90 0 0 0
02/11/2023
4
 13,390 4 4.30 3.80 0 0 0
01/11/2023
3.80
 2,900 3.80 3.80 3.70 0 0 0
31/10/2023
3.70
 4,000 3.80 3.90 3.70 0 0 0
30/10/2023
3.80
 5,300 3.70 3.80 3.70 0 0 0
27/10/2023
2.70
 1,500 2.60 2.70 2.60 0 0 0
26/10/2023
3.80
 3,329 3.70 3.80 3.70 0 0 0
25/10/2023
3.80
 7,097 3.80 3.80 3.80 0 0 0
24/10/2023
3.90
 3,560 3.80 3.90 3.70 0 0 0
23/10/2023
3.90
 2,280 3.70 3.90 3.70 0 0 0
20/10/2023
3.90
 6,953 3.80 4 3.70 0 0 0
19/10/2023
3.70
 7,699 3.70 3.90 3.70 0 0 0
18/10/2023
3.90
 1,600 4 4 3.90 0 0 0
17/10/2023
4
 3,019 4 4 4 0 0 0
16/10/2023
3.80
 5,629 3.90 4 3.80 0 0 0
13/10/2023
4
 2,580 4 4 3.90 0 0 0
12/10/2023
4.10
 330 4.10 4.10 4.10 0 0 0
11/10/2023
4
 2,723 3.90 4 3.90 0 0 0
10/10/2023
3.90
 2,500 4 4.10 3.90 0 0 0
09/10/2023
3.90
 1,009 4 4 3.90 0 0 0
06/10/2023
4
 12,083 4 4.10 3.80 0 0 0
05/10/2023
3.90
 1,735 3.90 4 3.90 0 0 0
04/10/2023
4
 4,002 3.80 4 3.80 0 0 0
03/10/2023
3.90
 10,601 3.90 4.10 3.90 0 0 0
02/10/2023
4
 3,974 4 4 4 0 0 0
29/09/2023
4
 4,100 3.80 4 3.80 0 0 0
28/09/2023
4
 1,178 4 4 3.90 0 0 0
27/09/2023
3.90
 12,294 4.30 4.30 3.70 0 0 0
26/09/2023
4
 20,290 4 4.10 3.90 0 0 0
25/09/2023
4
 8,635 4.10 4.20 4 0 0 0
22/09/2023
4.10
 7,282 4.20 4.20 4.10 0 0 0
21/09/2023
4.20
 9,028 4.20 4.30 4.20 0 0 0
20/09/2023
4.30
 8,275 4.30 4.30 4.20 0 0 0
19/09/2023
2.70
 1,500 2.60 2.70 2.60 0 0 0
18/09/2023
4.20
 13,865 4.20 4.20 4 0 0 0
15/09/2023
2.70
 1,500 2.60 2.70 2.60 0 0 0
14/09/2023
4.50
 5,746 4.30 4.50 4.30 0 0 0
13/09/2023
4.40
 6,480 4.40 4.50 4.40 0 0 0
12/09/2023
4.50
 5,204 4.40 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
4.50
 13,261 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
 3,570 4.50 4.50 4.40 0 0 0
05/09/2023
4.40
 1,503 4.50 4.50 4.40 0 0 0
04/09/2023
4
 6,080 4 4 4 0 0 0
01/09/2023
3.60
 7,943 3.70 3.70 3.40 0 0 0
31/08/2023
4.40
 4,804 4.40 4.50 4.30 0 0 0
30/08/2023
4.40
 6,910 4.30 4.40 4.30 0 0 0
29/08/2023
4.40
 6,494 4.30 4.40 4.30 0 0 0
28/08/2023
4.40
 5,201 4.40 4.50 4.30 0 0 0
25/08/2023
2.70
 1,500 2.60 2.70 2.60 0 0 0
24/08/2023
4.40
 7,271 4.30 4.50 4.20 0 0 0
23/08/2023
4.30
 5,706 4.50 4.50 4.30 0 0 0
22/08/2023
4.30
 14,889 4.30 4.40 4.20 0 0 0
21/08/2023
4.30
 5,350 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
 7,235 4.80 4.80 4.70 0 0 0
16/08/2023
4.70
 14,430 4.70 4.70 4.70 0 0 0
15/08/2023
4.80
 41,080 4.70 4.80 4.70 0 0 0
14/08/2023
4.70
 24,240 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
 32,508 4.80 4.90 4.80 0 0 0

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