CTCP Đầu tư Điện lực 3 (pic)

25
0
(0%)
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
(2024-08-21) 		-1.90 -7.06% 2,700 0 0
24.30
26.90
25
2 tháng
(2024-07-22) 		-1.51 -5.69% 15,600 0 0
24.30
27
25
3 tháng
(2024-06-24) 		2.62 11.69% 44,300 0 0
22.38
27.49
25
6 tháng
(2024-03-25) 		8.31 49.79% 273,200 0 0
15.12
27.49
25
12 tháng
(2023-09-26) 		12.40 98.35% 853,600 0 0
11.94
27.49
25
24 tháng
(2022-10-03) 		11.59 86.42% 1,282,549 0 0
11.31
27.49
25
36 tháng
(2021-10-06) 		15.64 167.01% 2,263,663 3,600 0.0
8.95
27.49
25
60 tháng
(2019-10-17) 		17.06 214.91% 3,421,498 3,600 0.0
5.79
27.49
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2021
10.43
 900 10.27 10.68 9.44 0 0 0
26/11/2021
10.27
 657 11.09 11.09 10.27 0 0 0
25/11/2021
11.09
 170 10.68 11.09 11.09 0 0 0
24/11/2021
10.68
 1,000 10.92 11.09 10.68 0 0 0
23/11/2021
10.92
 5,531 10.27 11.25 10.27 0 0 0
22/11/2021
10.27
 500 10.76 10.76 10.27 0 0 0
19/11/2021
10.76
 668 10.76 10.76 10.76 0 0 0
18/11/2021
10.76
 28,341 10.43 10.76 10.27 0 0 0
17/11/2021
10.43
 16,340 10.43 11.17 10.43 1,040 0 0.0
16/11/2021
10.43
 3,080 10.51 10.68 10.43 0 0 0
15/11/2021
10.51
 13,200 10.35 10.59 10.10 0 0 0
12/11/2021
10.35
 2,300 10.51 10.51 10.35 0 0 0
11/11/2021
10.51
 3,600 10.27 10.51 10.27 0 0 0
10/11/2021
10.27
 14,057 9.94 10.27 10.02 0 0 0
09/11/2021
9.94
 3,460 10.51 10.51 9.61 0 0 0
08/11/2021
10.51
 1,929 9.86 10.51 9.53 0 0 0
05/11/2021
9.86
 500 9.86 9.86 9.86 0 0 0
04/11/2021
9.86
 2,900 9.86 10.76 9.86 0 0 0
03/11/2021
9.86
 811 9.77 10.68 9.86 0 0 0
02/11/2021
9.77
 913 10.59 10.59 9.77 0 0 0
01/11/2021
10.59
 3,121 10.10 10.68 10.59 0 0 0
29/10/2021
10.10
 23,609 10.02 10.10 10.02 0 0 0
28/10/2021
10.02
 6,212 10.02 10.02 9.28 100 0 0.0
27/10/2021
10.02
 7,300 10.02 10.02 10.02 0 0 0
26/10/2021
10.02
 18,600 9.77 10.02 9.28 0 0 0
25/10/2021
9.77
 4,500 9.44 9.86 9.77 0 0 0
22/10/2021
9.44
 1,200 9.86 9.86 9.20 0 0 0
21/10/2021
9.86
 0 9.86 9.86 9.86 0 0 0
20/10/2021
9.86
 3,400 9.53 9.86 9.53 0 0 0
19/10/2021
9.53
 9,200 9.03 9.53 9.28 0 0 0
18/10/2021
9.03
 600 9.03 9.03 8.87 0 0 0
15/10/2021
9.03
 0 9.03 9.03 9.03 0 0 0
14/10/2021
9.03
 5,500 9.03 9.03 8.95 0 0 0
13/10/2021
9.03
 700 8.95 9.44 9.03 0 0 0
12/10/2021
8.95
 2,100 9.20 9.20 8.95 0 0 0
11/10/2021
9.20
 0 9.20 9.20 9.20 0 0 0
08/10/2021
9.20
 5,000 9.36 9.36 9.20 0 0 0
07/10/2021
9.36
 4,302 9.36 9.36 9.03 0 0 0
06/10/2021
9.36
 1,700 9.61 9.61 9.36 0 0 0
05/10/2021
9.61
 1,420 9.61 9.61 8.87 0 0 0
04/10/2021
9.61
 4,250 9.12 9.61 9.12 0 0 0
01/10/2021
9.12
 6,872 8.79 9.12 9.03 0 0 0
30/09/2021
8.79
 3,230 9.03 9.03 8.62 0 0 0
29/09/2021
9.03
 1,478 9.03 9.03 8.38 0 0 0
28/09/2021
9.03
 0 9.03 9.03 9.03 0 0 0
27/09/2021
9.03
 530 9.03 9.03 8.62 0 0 0
24/09/2021
9.03
 1,005 8.95 9.03 9.03 0 0 0
23/09/2021
8.95
 400 8.95 8.95 8.95 0 0 0
22/09/2021
8.95
 0 8.95 8.95 8.95 0 0 0
21/09/2021
8.95
 400 9.03 9.03 8.79 0 0 0
20/09/2021
9.03
 425 8.87 9.28 8.62 0 0 0
17/09/2021
8.87
 1,956 8.95 9.44 8.87 0 0 0
16/09/2021
8.95
 6,681 9.03 9.03 8.95 0 0 0
15/09/2021
9.03
 6,900 9.03 9.36 9.03 0 0 0
14/09/2021
9.03
 3,277 9.03 9.03 9.03 0 0 0
13/09/2021
9.03
 0 9.03 9.03 9.03 0 0 0
10/09/2021
9.03
 1,433 8.54 9.03 8.54 0 0 0
09/09/2021
8.54
 10,913 7.80 8.54 8.13 0 0 0
08/09/2021
7.80
 1,000 8.05 8.05 7.80 0 0 0
07/09/2021
8.05
 1,974 8.05 8.05 8.05 0 0 0
06/09/2021
8.05
 4,400 7.97 8.05 7.47 0 0 0
01/09/2021
7.97
 2,200 8.13 8.13 7.97 0 0 0
31/08/2021
8.13
 5,021 7.88 8.13 7.97 0 0 0
30/08/2021
7.88
 4,200 7.64 7.88 7.64 0 0 0
27/08/2021
7.64
 7,400 7.64 7.64 7.56 0 0 0
26/08/2021
7.64
 1,809 7.56 7.64 7.64 0 0 0
25/08/2021
7.56
 107 7.56 7.56 7.56 0 0 0
24/08/2021
7.56
 2,300 7.72 7.72 7.56 0 0 0
23/08/2021
7.72
 8,600 7.72 7.88 7.72 0 0 0
20/08/2021
7.72
 2,200 7.80 7.97 7.72 0 0 0
19/08/2021
7.80
 10,500 7.72 7.80 7.72 0 0 0
18/08/2021
7.72
 5,200 7.80 7.80 7.72 0 0 0
17/08/2021
7.80
 12,400 7.97 7.97 7.64 0 0 0
16/08/2021
7.97
 1,500 8.05 8.05 7.64 0 0 0
13/08/2021
8.05
 0 8.05 8.05 8.05 0 0 0
12/08/2021
8.05
 6,817 7.72 8.05 7.80 0 0 0
11/08/2021
7.72
 155,586 7.80 7.80 7.06 0 0 0
10/08/2021
7.80
 700 7.80 7.88 7.80 0 0 0
09/08/2021
7.80
 0 7.80 7.80 7.80 0 0 0
06/08/2021
7.80
 4,700 7.97 8.13 7.80 0 0 0
05/08/2021
7.97
 1,000 7.88 7.97 7.72 0 0 0
04/08/2021
7.88
 1,400 7.97 7.97 7.80 0 0 0
03/08/2021
7.97
 13,883 8.13 8.13 7.39 0 0 0
02/08/2021
8.13
 700 8.05 8.30 8.13 0 0 0
30/07/2021
8.05
 100 8.21 8.21 8.05 0 0 0
29/07/2021
8.21
 0 8.21 8.21 8.21 0 0 0
28/07/2021
8.21
 4,672 8.38 8.38 8.21 0 0 0
27/07/2021
8.38
 900 8.38 8.38 8.38 0 0 0
26/07/2021
8.38
 200 9.28 9.28 8.38 0 0 0
23/07/2021
9.28
 0 9.28 9.28 9.28 0 0 0
22/07/2021
9.28
 0 9.28 9.28 9.28 0 0 0
21/07/2021
9.28
 400 9.03 9.28 8.21 0 0 0
20/07/2021
9.03
 0 9.03 9.03 9.03 0 0 0
19/07/2021
9.03
 100 8.54 9.03 9.03 0 0 0
16/07/2021
8.54
 1,200 8.54 8.62 8.54 0 0 0
15/07/2021
8.54
 0 8.54 8.54 8.54 0 0 0
14/07/2021
8.54
 0 8.54 8.54 8.54 0 0 0
13/07/2021
8.54
 0 8.54 8.54 8.54 0 0 0
12/07/2021
8.54
 0 8.54 8.54 8.54 0 0 0
09/07/2021
8.54
 100 8.46 8.54 8.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |