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

4.10
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
(2024-08-20) 		0.10 2.38% 120,800 0 0
4
4.40
4.30
2 tháng
(2024-07-22) 		-0.40 -8.51% 353,700 0 0
4
4.70
4.30
3 tháng
(2024-06-21) 		-0.20 -4.44% 1,205,600 0 0
4
5
4.30
6 tháng
(2024-03-25) 		-1.70 -28.33% 3,416,000 0 0
4
6.80
4.30
12 tháng
(2023-09-25) 		0.30 7.50% 4,699,700 0 0
3.70
6.80
4.30
24 tháng
(2022-09-30) 		-0.50 -10.42% 6,563,783 -20,000 -0.1
2.50
6.80
4.30
36 tháng
(2021-10-05) 		-1.60 -27.12% 13,397,048 -17,200 -0.1
2.50
9.90
4.30
60 tháng
(2019-10-16) 		-0.25 -5.49% 18,603,263 4,900 0.0
2.50
9.90
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2020
6.60
 3 6.60 6.60 6.60 0 0 0
15/09/2020
6.60
 4,695 6.90 6.90 6.60 0 0 0
14/09/2020
6.90
 300 6.10 6.90 6.50 0 0 0
11/09/2020
6.10
 1,200 6.90 6.90 6.10 0 0 0
10/09/2020
6.90
 0 6.90 6.90 6.90 0 0 0
09/09/2020
6.90
 10 6.90 6.90 6.90 0 0 0
08/09/2020
6.90
 300 7.10 7.10 6.80 0 0 0
07/09/2020
7.10
 0 7.70 7.10 7.10 0 0 0
04/09/2020
7.70
 730 7.10 7.80 6.20 0 0 0
03/09/2020
7.10
 30 7.10 7.10 7.10 0 0 0
01/09/2020
7.10
 20,200 7.10 7.10 7.10 0 0 0
31/08/2020
7.10
 19,000 7.10 7.20 7.10 0 0 0
28/08/2020
7.10
 100 7 7.10 7.10 0 0 0
27/08/2020
7
 100 7 7 7 0 0 0
26/08/2020
7
 1,701 7.80 7.80 6.90 0 0 0
25/08/2020
7.80
 283 7.80 7.80 7.80 0 0 0
24/08/2020
7.80
 100 7.40 7.80 7.80 0 0 0
21/08/2020
7.40
 65,700 6.50 7.40 7.30 0 0 0
20/08/2020
6.50
 8,100 6.60 6.60 6.50 0 0 0
19/08/2020
6.60
 3,410 6.50 6.60 6.50 0 0 0
18/08/2020
6.50
 16,600 6.20 6.90 6.30 0 0 0
17/08/2020
6.20
 3,830 6.30 6.30 6.10 0 0 0
14/08/2020
6.30
 5,752 6.20 6.30 6.20 0 0 0
13/08/2020
6.20
 5,071 6.20 6.20 6.20 0 0 0
12/08/2020
6.20
 10,183 6 6.20 6.20 0 0 0
11/08/2020
6
 14,400 6 6 6 0 0 0
10/08/2020
6
 26,700 5.70 6 5.70 0 0 0
07/08/2020
5.70
 2,600 5.70 5.70 5.70 0 0 0
06/08/2020
5.70
 21,300 5.60 5.70 5.70 0 0 0
05/08/2020
5.60
 5,233 5.70 5.90 5.40 0 0 0
04/08/2020
5.70
 29,050 5 5.70 5 0 0 0
03/08/2020
5
 2,700 5.60 5.60 5 0 0 0
31/07/2020: Cổ tức tiền mặt tỉ lệ: 7%
31/07/2020
5.60
 10,900 4.90 5.60 5 0 0 0
30/07/2020
4.90
 400 4.90 4.90 4.90 0 0 0
29/07/2020
4.90
 3,500 5.16 5.16 4.90 0 0 0
28/07/2020
5.16
 100 4.72 5.16 5.16 0 0 0
27/07/2020
4.72
 5,080 4.72 4.72 4.72 0 0 0
24/07/2020
4.72
 6,600 5.25 5.25 4.72 0 0 0
23/07/2020
5.25
 7,100 4.99 5.25 4.55 0 0 0
22/07/2020
4.99
 0 4.99 4.99 4.99 0 0 0
21/07/2020
4.99
 0 4.90 4.99 4.99 0 0 0
20/07/2020
4.90
 4,500 5.25 5.25 4.90 0 0 0
17/07/2020
5.25
 575 5.25 5.25 5.25 0 0 0
16/07/2020
5.25
 11,900 5.34 5.34 5.25 0 0 0
15/07/2020
5.34
 5,200 5.25 5.34 5.25 0 0 0
14/07/2020
5.25
 3,680 5.34 5.34 5.25 0 0 0
13/07/2020
5.34
 26,800 5.07 5.34 5.07 0 0 0
10/07/2020
5.07
 150 4.81 5.07 5.07 0 0 0
09/07/2020
4.81
 0 4.81 4.81 4.81 0 0 0
08/07/2020
4.81
 100 4.37 4.81 4.81 0 0 0
07/07/2020
4.37
 1,600 4.81 4.81 4.37 0 0 0
06/07/2020
4.81
 4,260 4.64 4.81 4.64 0 0 0
03/07/2020
4.64
 0 4.64 4.64 4.64 0 0 0
02/07/2020
4.64
 0 4.64 4.64 4.64 0 0 0
01/07/2020
4.64
 100 4.37 4.64 4.64 0 0 0
30/06/2020
4.37
 0 4.37 4.37 4.37 0 0 0
29/06/2020
4.37
 180 4.29 4.37 4.37 0 0 0
26/06/2020
4.29
 0 4.37 4.29 4.29 0 0 0
25/06/2020
4.37
 1,400 4.37 4.64 4.20 0 0 0
24/06/2020
4.37
 0 4.64 4.37 4.37 0 0 0
23/06/2020
4.64
 3,390 4.37 4.64 4.37 3,000 0 0.0
22/06/2020
4.37
 0 4.37 4.37 4.37 0 0 0
19/06/2020
4.37
 217 4.11 4.37 4.37 0 0 0
18/06/2020
4.11
 0 4.81 4.11 4.11 0 0 0
17/06/2020
4.81
 1,300 4.11 4.81 3.94 0 0 0
16/06/2020
4.11
 6,300 4.37 4.37 4.11 0 0 0
15/06/2020
4.37
 1,300 4.37 4.81 4.37 0 0 0
12/06/2020
4.37
 0 4.37 4.37 4.37 0 0 0
11/06/2020
4.37
 0 4.37 4.37 4.37 0 0 0
10/06/2020
4.37
 0 4.37 4.37 4.37 0 0 0
09/06/2020
4.37
 0 4.37 4.37 4.37 0 0 0
08/06/2020
4.37
 0 4.37 4.37 4.37 0 0 0
05/06/2020
4.37
 1,890 4.37 4.37 4.37 0 0 0
04/06/2020
4.37
 1,190 4.37 4.37 4.11 0 0 0
03/06/2020
4.37
 0 4.37 4.37 4.37 0 0 0
02/06/2020
4.37
 8,700 4.81 4.81 4.37 0 0 0
01/06/2020
4.81
 200 4.72 5.34 4.81 0 0 0
29/05/2020
4.72
 0 4.72 4.72 4.72 0 0 0
28/05/2020
4.72
 100 4.72 4.72 4.72 0 0 0
27/05/2020
4.72
 200 4.81 4.90 4.72 0 0 0
26/05/2020
4.81
 800 4.99 4.99 4.81 0 0 0
25/05/2020
4.99
 100 4.37 4.99 4.99 0 0 0
22/05/2020
4.37
 0 4.37 4.37 4.37 0 0 0
21/05/2020
4.37
 10,000 4.64 4.64 4.37 0 0 0
20/05/2020
4.64
 0 4.64 4.64 4.64 0 0 0
19/05/2020
4.64
 100 4.99 4.99 4.64 0 0 0
18/05/2020
4.99
 0 4.99 4.99 4.99 0 0 0
15/05/2020
4.99
 0 4.99 4.99 4.99 0 0 0
14/05/2020
4.99
 0 4.99 4.99 4.99 0 0 0
13/05/2020
4.99
 0 4.99 4.99 4.99 0 0 0
12/05/2020
4.99
 500 4.81 4.99 4.99 0 0 0
11/05/2020
4.81
 0 4.72 4.81 4.81 0 0 0
08/05/2020
4.72
 3,700 4.81 4.81 4.72 0 0 0
07/05/2020
4.81
 0 4.81 4.81 4.81 0 0 0
06/05/2020
4.81
 0 4.81 4.81 4.81 0 0 0
05/05/2020
4.81
 0 4.81 4.81 4.81 0 0 0
04/05/2020
4.81
 0 4.81 4.81 4.81 0 0 0
29/04/2020
4.81
 0 4.81 4.81 4.81 0 0 0
28/04/2020
4.81
 300 4.90 4.90 4.81 0 0 0
27/04/2020
4.90
 0 4.90 4.90 4.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |