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

2.60
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
(2026-09-08) 		-0.10 -3.70% 79,300 0 0
2.50
2.80
2.50
2 tháng
(2026-08-10) 		-0.10 -3.70% 164,200 0 0
2.50
2.80
2.50
3 tháng
(2026-07-10) 		-0.20 -7.14% 233,000 0 0
2.50
2.80
2.50
6 tháng
(2026-04-13) 		-0.70 -21.21% 538,500 0 0
2.50
3.40
2.50
12 tháng
(2025-10-13) 		-1.10 -29.73% 1,072,400 -4,000 0.0
2.50
4
2.50
24 tháng
(2024-10-18) 		-1.40 -35% 3,864,626 -4,000 0.0
2.50
5.30
2.50
36 tháng
(2023-10-24) 		-1.30 -33.33% 8,585,055 -4,000 0.0
2.50
6.80
2.50
60 tháng
(2021-11-03) 		-5.30 -67.09% 16,415,061 -27,100 -0.1
2.50
9.90
2.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/08/2023
4.80
 74,703 5 5 4.80 0 0 0
08/08/2023
4.80
 21,711 4.70 5 4.70 0 0 0
07/08/2023
4.90
 34,702 4.60 5.40 4.60 0 0 0
04/08/2023
4.70
 16,730 4.70 4.80 4.70 0 0 0
03/08/2023
4.70
 6,954 4.90 4.90 4.50 0 0 0
02/08/2023
3.90
 100 3.90 3.90 3.90 0 0 0
01/08/2023
3.60
 5,600 3.80 3.80 3.60 0 0 0
31/07/2023
4.70
 18,786 4.70 4.80 4.60 0 0 0
28/07/2023
4.70
 10,735 4.70 4.70 4.60 0 0 0
27/07/2023
2.70
 1,500 2.60 2.70 2.60 0 0 0
26/07/2023
4.80
 24,503 4.60 4.90 4.60 0 0 0
25/07/2023
4.50
 18,155 4.90 4.90 4.40 0 0 0
24/07/2023
4.90
 5,110 4.60 5 4.30 0 0 0
21/07/2023
4.80
 14,678 4.70 4.80 4.50 0 0 0
20/07/2023
4.80
 4,489 5 5 4.60 0 0 0
19/07/2023
5
 12,852 5 5.10 4.80 0 0 0
18/07/2023
5
 11,919 4.80 5.20 4.80 0 0 0
17/07/2023
5.10
 39,658 4.50 5.30 4.50 0 0 0
14/07/2023
4.50
 9,752 5.40 5.40 4.50 0 0 0
13/07/2023
4.90
 53,530 4.60 4.90 4.50 0 0 0
12/07/2023
4.40
 19,100 4.30 4.50 4.20 0 0 0
11/07/2023
4.30
 10,170 4.30 4.40 4.20 0 0 0
10/07/2023
4
 12,083 4 4.10 3.80 0 0 0
07/07/2023
4.20
 4,501 4.20 4.30 4.20 0 0 0
06/07/2023
4.20
 2,000 4.30 4.30 4.20 0 0 0
05/07/2023
4.20
 5,501 4.20 4.30 4.20 0 0 0
04/07/2023
4.20
 11,300 4.40 4.40 4.10 0 0 0
03/07/2023
4.30
 3,384 4.30 4.30 4.20 0 0 0
30/06/2023
2.70
 1,500 2.60 2.70 2.60 0 0 0
29/06/2023
4.20
 3,400 4.40 4.40 4.20 0 0 0
28/06/2023
4.20
 7,222 4.40 4.40 4.10 0 0 0
27/06/2023
4.10
 5,086 4.20 4.50 4.10 0 0 0
26/06/2023
4.10
 17,732 4.50 4.50 4.10 0 0 0
23/06/2023
4.40
 8,546 4.50 4.50 4.40 0 0 0
22/06/2023
4.50
 2,710 4.40 4.50 4.40 0 0 0
21/06/2023
4.40
 1,358 4.50 4.60 4.40 0 0 0
20/06/2023
2.70
 1,500 2.60 2.70 2.60 0 0 0
19/06/2023
4.50
 5,805 4.50 4.60 4.10 0 0 0
16/06/2023
4.60
 5,500 4.60 4.70 4.50 0 0 0
15/06/2023
4.50
 8,550 4.70 4.80 4.50 0 0 0
14/06/2023
4.50
 25,900 4.80 4.80 4.50 0 0 0
13/06/2023
2.70
 1,500 2.60 2.70 2.60 0 0 0
12/06/2023
4.60
 14,455 4.30 4.60 4.30 0 0 0
09/06/2023
4.30
 2,937 4.70 4.70 4.30 0 0 0
08/06/2023
4.50
 8,403 4.60 4.80 4.40 0 0 0
07/06/2023
4.60
 23,100 4.40 4.60 4.40 0 0 0
06/06/2023
4.40
 4,200 4.60 4.60 4.30 0 0 0
05/06/2023
4.30
 9,389 4.60 4.60 4.20 0 0 0
02/06/2023
4.40
 30,172 4.60 4.70 4.10 0 0 0
01/06/2023
4.60
 2,100 4.70 4.70 4.50 0 0 0
31/05/2023
4.70
 88,960 4 4.70 4 0 0 0
30/05/2023
4.20
 31,629 4.10 4.40 4 0 0 0
29/05/2023
4
 22,961 4 4 3.90 0 0 0
26/05/2023
3.90
 500 3.90 3.90 3.90 0 0 0
25/05/2023
4
 1,000 3.90 4 3.90 0 0 0
24/05/2023
3.90
 4,400 3.90 3.90 3.80 0 0 0
23/05/2023
3.90
 1,390 4 4 3.90 0 0 0
22/05/2023
3.90
 5,800 3.90 4 3.90 0 0 0
19/05/2023
3.90
 5,120 3.90 4 3.90 0 0 0
18/05/2023
4
 7,912 4 4 3.80 0 0 0
17/05/2023
3.90
 11,744 4 4 3.80 0 0 0
16/05/2023
4
 2,923 4 4.10 4 0 0 0
15/05/2023
4
 15,201 3.90 4 3.80 0 0 0
12/05/2023
3.80
 3,360 3.90 3.90 3.80 0 0 0
11/05/2023
3.90
 4,700 3.90 4 3.80 0 0 0
10/05/2023
3.80
 4,800 3.80 3.80 3.80 0 0 0
09/05/2023
3.80
 1,959 3.80 3.80 3.80 0 0 0
08/05/2023
3.80
 6,011 3.80 3.80 3.70 0 0 0
05/05/2023
3.80
 3,600 3.80 3.90 3.80 0 0 0
04/05/2023
3.70
 3,900 3.80 3.80 3.70 0 0 0
28/04/2023
3.90
 1,110 4 4 3.80 0 0 0
27/04/2023
3.70
 3,700 3.80 3.80 3.70 0 0 0
26/04/2023
3.70
 200 3.80 3.80 3.70 0 0 0
25/04/2023
3.90
 1,110 4.10 4.10 3.80 0 0 0
24/04/2023
4
 200 4 4 4 0 0 0
21/04/2023
4
 600 4.20 4.20 4 0 0 0
20/04/2023
3.90
 9,900 4.30 4.30 3.90 0 0 0
19/04/2023
4.50
 7,180 4 4.50 3.90 0 0 0
18/04/2023
4
 33,908 4.30 4.60 4 0 0 0
17/04/2023
4
 25,600 4.10 4.50 4 0 0 0
14/04/2023
4
 2,900 3.90 4 3.90 0 0 0
13/04/2023
3.90
 3,000 4 4 3.90 0 0 0
12/04/2023
3.90
 27,500 3.90 4 3.90 0 0 0
11/04/2023
3.90
 2,300 4.10 4.10 3.90 0 0 0
10/04/2023
4
 4,002 3.80 4 3.80 0 0 0
07/04/2023
4.20
 11,300 4.40 4.40 4.10 0 0 0
06/04/2023
4
 6,080 4 4 4 0 0 0
05/04/2023
3.70
 3,900 3.80 3.80 3.70 0 0 0
04/04/2023
3.90
 5,380 3.90 4 3.80 0 0 0
03/04/2023
3.90
 500 3.90 3.90 3.90 0 0 0
31/03/2023
3.90
 2,100 3.90 3.90 3.80 0 0 0
30/03/2023
4
 7,000 3.90 4 3.90 0 0 0
29/03/2023
4
 51 3.90 3.90 3.90 0 0 0
28/03/2023
4
 3,200 3.90 4 3.90 0 0 0
27/03/2023
3.80
 1,003 3.80 3.80 3.80 0 0 0
24/03/2023
3.90
 3,900 3.80 3.90 3.80 0 0 0

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