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

3.90
0.10
(2.63%)
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
(2024-10-21) 		-0.10 -2.50% 165,182 0 0
3.80
4
3.90
2 tháng
(2024-09-23) 		-0.20 -4.88% 314,168 0 0
3.80
4.20
3.90
3 tháng
(2024-08-22) 		-0.30 -7.14% 420,113 0 0
3.80
4.40
3.90
6 tháng
(2024-05-24) 		-0.40 -9.30% 2,729,835 0 0
3.80
5.20
3.90
12 tháng
(2023-11-27) 		-0.20 -4.88% 4,766,806 0 0
3.80
6.80
3.90
24 tháng
(2022-12-01) 		-0.20 -4.88% 6,596,801 0 0
3.20
6.80
3.90
36 tháng
(2021-12-06) 		-4.40 -53.01% 10,446,375 -20,400 -0.1
2.50
9.30
3.90
60 tháng
(2019-12-17) 		-0.39 -9.04% 18,886,157 -13,100 -0.1
2.50
9.90
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
3.90
 5,400 3.80 3.90 3.70 0 0 0
20/11/2024
3.90
 4,600 3.80 3.90 3.80 0 0 0
19/11/2024
3.80
 8,900 4 4 3.80 0 0 0
18/11/2024
4
 6,600 3.90 4 3.80 0 0 0
15/11/2024
4
 3,097 3.90 4 3.80 0 0 0
14/11/2024
3.90
 11,450 3.90 4 3.90 0 0 0
13/11/2024
3.90
 10,925 3.90 3.90 3.80 0 0 0
12/11/2024
3.90
 6,175 3.80 3.90 3.70 0 0 0
11/11/2024
3.90
 8,940 3.80 3.90 3.80 0 0 0
08/11/2024
3.80
 7,119 3.80 3.90 3.80 0 0 0
07/11/2024
3.80
 7,713 3.80 3.80 3.70 0 0 0
06/11/2024
3.90
 10,297 4 4 3.80 0 0 0
05/11/2024
4
 4,027 4 4 3.80 0 0 0
04/11/2024
4
 17,700 3.80 4 3.80 0 0 0
01/11/2024
3.80
 5,421 3.80 3.90 3.80 0 0 0
31/10/2024
4
 2,040 3.80 4 3.80 0 0 0
30/10/2024
3.90
 7,769 3.80 3.90 3.80 0 0 0
29/10/2024
3.90
 7,333 3.80 3.90 3.80 0 0 0
28/10/2024
3.90
 1,838 3.80 3.90 3.80 0 0 0
25/10/2024
3.90
 5,615 3.70 3.90 3.70 0 0 0
24/10/2024
4
 4,709 3.80 4 3.60 0 0 0
23/10/2024
3.90
 13,977 3.80 4 3.80 0 0 0
22/10/2024
3.90
 2,983 3.90 3.90 3.80 0 0 0
21/10/2024
4
 5,954 3.90 4 3.80 0 0 0
18/10/2024
4
 18,754 3.90 4 3.90 0 0 0
17/10/2024
3.90
 12,024 3.90 3.90 3.80 0 0 0
16/10/2024
3.90
 2,415 3.90 3.90 3.90 0 0 0
15/10/2024
4.20
 11,950 3.90 4.20 3.80 0 0 0
14/10/2024
4
 1,359 3.90 4 3.90 0 0 0
11/10/2024
4.10
 7,387 4 4.10 3.90 0 0 0
10/10/2024
4
 4,810 4 4 3.90 0 0 0
09/10/2024
4.10
 3,295 4 4.10 3.90 0 0 0
08/10/2024
4
 7,350 4 4 3.90 0 0 0
07/10/2024
4
 5,213 4.20 4.20 3.90 0 0 0
04/10/2024
4
 12,340 3.90 4 3.90 0 0 0
03/10/2024
4.10
 13,064 4 4.20 4 0 0 0
02/10/2024
4.20
 880 4 4.20 4 0 0 0
01/10/2024
4.20
 8,499 4 4.50 4 0 0 0
30/09/2024
4
 1,088 4.10 4.10 4 0 0 0
27/09/2024
4.10
 1,106 4.10 4.10 4 0 0 0
26/09/2024
4
 8,882 4 4.10 3.90 0 0 0
25/09/2024
4.10
 9,850 4 4.10 3.90 0 0 0
24/09/2024
4
 4,455 4 4.10 3.90 0 0 0
23/09/2024
4.10
 14,265 4 4.10 4 0 0 0
20/09/2024
4.10
 266 4.10 4.10 4.10 0 0 0
19/09/2024
4.30
 4,280 4 4.30 4 0 0 0
18/09/2024
4.30
 100 4.30 4.30 4.30 0 0 0
17/09/2024
4.40
 2,466 4.10 4.40 4 0 0 0
16/09/2024
4
 11,502 4.20 4.20 4 0 0 0
13/09/2024
4.20
 3,789 4.30 4.30 4.10 0 0 0
12/09/2024
4.20
 6,890 4.30 4.30 4.10 0 0 0
11/09/2024
4.20
 1,703 4.20 4.20 4.20 0 0 0
10/09/2024
4.30
 1,806 4.20 4.30 4 0 0 0
09/09/2024
4.20
 8,280 4.10 4.20 4 0 0 0
06/09/2024
4.10
 6,703 4.10 4.10 4.10 0 0 0
05/09/2024
4.10
 2,631 4.10 4.10 4 0 0 0
04/09/2024
4
 8,980 4.10 4.10 4 0 0 0
30/08/2024
4
 1,701 4 4.10 4 0 0 0
29/08/2024
4
 1,251 4 4 4 0 0 0
28/08/2024
4
 7,662 4.10 4.10 4 0 0 0
27/08/2024
4.10
 13,695 4.20 4.20 4.10 0 0 0
26/08/2024
4.20
 11,260 4.10 4.20 4 0 0 0
23/08/2024
4.20
 2,907 4.20 4.20 4.20 0 0 0
22/08/2024
4.20
 8,073 4.20 4.20 4.10 0 0 0
21/08/2024
4.20
 6,843 4.20 4.20 4.20 0 0 0
20/08/2024
4.20
 10,393 4.20 4.20 4.20 0 0 0
19/08/2024
4.20
 6,676 4.30 4.30 4.10 0 0 0
16/08/2024
4.20
 10,943 4.20 4.20 4.10 0 0 0
15/08/2024
4
 900 4.10 4.10 4 0 0 0
14/08/2024
4.30
 18,880 4.20 4.30 4.10 0 0 0
13/08/2024
4.20
 29,694 4.30 4.40 4 0 0 0
12/08/2024
4.30
 3,903 4.40 4.40 4.20 0 0 0
09/08/2024
4.30
 3,008 4.30 4.30 4.20 0 0 0
08/08/2024
4.30
 200 4.10 4.30 4.10 0 0 0
07/08/2024
4
 11,218 4.40 4.40 4 0 0 0
06/08/2024
4.40
 5,160 4 4.40 4 0 0 0
05/08/2024
4
 25,270 4.20 4.50 4 0 0 0
02/08/2024
4.30
 9,480 4.20 4.40 4.20 0 0 0
01/08/2024
4.30
 12,217 4.30 4.50 4.30 0 0 0
31/07/2024
4.50
 18,782 4.20 4.50 4.20 0 0 0
30/07/2024
4.40
 48,412 4.40 4.40 4.30 0 0 0
29/07/2024
4.40
 2,733 4.50 4.50 4.30 0 0 0
26/07/2024
4.40
 5,092 4.40 4.50 4.30 0 0 0
25/07/2024
4.40
 6,410 4.40 4.50 4.30 0 0 0
24/07/2024
4.30
 11,710 4.40 4.50 4.30 0 0 0
23/07/2024
4.50
 3,200 4.70 4.70 4.40 0 0 0
22/07/2024
4.70
 1,038 4.70 4.70 4.70 0 0 0
19/07/2024
4.60
 2,691 4.60 4.60 4.40 0 0 0
18/07/2024
4.70
 15,405 4.50 4.70 4.40 0 0 0
17/07/2024
4.60
 12,264 4.50 4.60 4.50 0 0 0
16/07/2024
4.80
 15,202 4.80 4.80 4.50 0 0 0
15/07/2024
4.80
 610 4.80 4.80 4.70 0 0 0
12/07/2024
4.80
 134,344 4.50 5 4.50 0 0 0
11/07/2024
4.60
 14,995 4.80 4.80 4.50 0 0 0
10/07/2024
4.80
 26,665 4.70 4.80 4.40 0 0 0
09/07/2024
4.40
 23,000 4.70 4.70 4.40 0 0 0
08/07/2024
4.50
 32,840 4.40 4.50 4.40 0 0 0
05/07/2024
4.50
 18,200 4.50 4.50 4.40 0 0 0
04/07/2024
4.50
 3,001 4.40 4.50 4.30 0 0 0
03/07/2024
4.60
 6,398 4.30 4.60 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |