CTCP Đầu tư Điện lực 3 (pic)

18
-2
(-10%)
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
(2024-10-15) 		-3.40 -15.89% 20,000 0 0
17.60
21.40
18
2 tháng
(2024-09-16) 		-7 -28% 37,400 0 0
17.60
25
18
3 tháng
(2024-08-16) 		-8.90 -33.09% 40,100 0 0
17.60
26.90
18
6 tháng
(2024-05-20) 		1.60 9.79% 208,200 0 0
16.40
27.49
18
12 tháng
(2023-11-20) 		5.40 42.81% 829,500 0 0
11.94
27.49
18
24 tháng
(2022-11-25) 		4.59 34.22% 1,234,320 0 0
11.31
27.49
18
36 tháng
(2021-11-30) 		7.32 68.59% 2,103,162 2,460 0.0
9.36
27.49
18
60 tháng
(2019-12-11) 		10.51 140.20% 3,439,785 3,600 0.0
5.79
27.49
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
6.99
 700 6.91 6.99 6.91 0 0 0
11/11/2020
6.91
 0 6.91 6.91 6.91 0 0 0
10/11/2020
6.91
 0 6.91 6.91 6.91 0 0 0
09/11/2020
6.91
 2,810 6.91 6.91 6.83 0 0 0
06/11/2020
6.91
 0 6.91 6.91 6.91 0 0 0
05/11/2020
6.91
 900 6.83 6.91 6.91 0 0 0
04/11/2020
6.83
 2,122 6.91 6.91 6.83 0 0 0
03/11/2020
6.91
 2,050 6.76 6.91 6.83 0 0 0
02/11/2020
6.76
 1,968 7.15 7.15 6.76 0 0 0
30/10/2020
7.15
 2,047 6.83 7.15 6.52 0 0 0
29/10/2020
6.83
 800 6.83 6.83 6.83 0 0 0
28/10/2020
6.83
 150 6.83 6.83 6.83 0 0 0
27/10/2020
6.83
 1,512 6.68 7.07 6.68 0 0 0
26/10/2020
6.68
 18 6.68 6.68 6.68 0 0 0
23/10/2020
6.68
 536 6.68 6.68 6.68 0 0 0
22/10/2020
6.68
 1,300 6.52 6.68 6.60 0 0 0
21/10/2020
6.52
 1,165 6.76 6.76 6.52 0 0 0
20/10/2020
6.76
 0 6.76 6.76 6.76 0 0 0
19/10/2020
6.76
 900 7.46 7.46 6.76 0 0 0
16/10/2020
7.46
 1,000 8.25 8.25 7.46 0 0 0
15/10/2020
8.25
 100 7.78 8.25 8.25 0 0 0
14/10/2020
7.78
 100 7.07 7.78 7.78 0 0 0
13/10/2020
7.07
 0 7.07 7.07 7.07 0 0 0
12/10/2020
7.07
 0 7.07 7.07 7.07 0 0 0
09/10/2020
7.07
 100 6.76 7.07 7.07 0 0 0
08/10/2020
6.76
 1,500 6.76 6.76 6.76 0 0 0
07/10/2020
6.76
 1,100 7.23 7.23 6.76 0 0 0
06/10/2020
7.23
 0 7.23 7.23 7.23 0 0 0
05/10/2020
7.23
 0 7.23 7.23 7.23 0 0 0
02/10/2020
7.23
 1,574 7.07 7.23 7.07 0 0 0
01/10/2020
7.07
 40 7.07 7.07 7.07 0 0 0
30/09/2020
7.07
 100 7.15 7.15 7.07 0 0 0
29/09/2020
7.15
 9,143 6.99 7.15 7.07 0 0 0
28/09/2020
6.99
 900 6.91 6.99 6.99 0 0 0
25/09/2020
6.91
 1,075 6.99 6.99 6.91 0 0 0
24/09/2020
6.99
 1,300 6.99 6.99 6.99 0 0 0
23/09/2020
6.99
 0 6.99 6.99 6.99 0 0 0
22/09/2020
6.99
 3,434 6.52 6.99 6.52 0 0 0
21/09/2020
6.52
 2,000 7.15 7.15 6.52 0 0 0
18/09/2020
7.15
 1,392 6.83 7.15 6.76 0 0 0
17/09/2020
6.83
 0 6.83 6.83 6.83 0 0 0
16/09/2020
6.83
 0 6.83 6.83 6.83 0 0 0
15/09/2020
6.83
 0 6.83 6.83 6.83 0 0 0
14/09/2020
6.83
 10,700 6.76 7.07 6.83 0 0 0
11/09/2020
6.76
 0 6.76 6.76 6.76 0 0 0
10/09/2020
6.76
 0 6.76 6.76 6.76 0 0 0
09/09/2020
6.76
 200 7.07 7.07 6.60 0 0 0
08/09/2020
7.07
 2,800 6.99 7.07 7.07 0 0 0
07/09/2020
6.99
 2,100 6.99 6.99 6.91 0 400 -0.0
04/09/2020
6.99
 4,635 7.62 7.62 6.99 0 0 0
03/09/2020
7.62
 100 8.41 8.41 7.62 0 0 0
01/09/2020
8.41
 900 8.48 8.48 8.41 0 0 0
31/08/2020
8.48
 8,350 8.09 8.48 8.48 0 0 0
28/08/2020
8.09
 4,201 7.38 8.09 6.76 0 0 0
27/08/2020
7.38
 10 7.38 7.38 7.38 0 0 0
26/08/2020
7.38
 0 7.38 7.38 7.38 0 0 0
25/08/2020
7.38
 14,539 6.76 7.38 6.76 400 0 0.0
24/08/2020
6.76
 1,011 7.46 7.46 6.76 0 0 0
21/08/2020
7.46
 0 7.46 7.46 7.46 0 0 0
20/08/2020
7.46
 0 7.46 7.46 7.46 0 0 0
19/08/2020
7.46
 2,115 7.07 7.46 7.07 0 0 0
18/08/2020
7.07
 10,200 6.60 7.07 6.60 0 0 0
17/08/2020
6.60
 10 6.60 6.60 6.60 0 0 0
14/08/2020
6.60
 0 6.60 6.60 6.60 0 0 0
13/08/2020
6.60
 200 6.52 6.60 6.60 0 0 0
12/08/2020
6.52
 2 6.52 6.52 6.52 0 0 0
11/08/2020
6.52
 100 6.83 6.83 6.52 0 0 0
10/08/2020
6.83
 0 6.83 6.83 6.83 0 0 0
07/08/2020
6.83
 0 6.83 6.83 6.83 0 0 0
06/08/2020
6.83
 0 6.83 6.83 6.83 0 0 0
05/08/2020
6.83
 0 6.83 6.83 6.83 0 0 0
04/08/2020
6.83
 5,045 6.76 6.83 6.76 0 0 0
03/08/2020
6.76
 10 6.76 6.76 6.76 0 0 0
31/07/2020
6.76
 1,002 6.76 6.76 6.76 0 0 0
30/07/2020
6.76
 0 6.76 6.76 6.76 0 0 0
29/07/2020
6.76
 0 6.76 6.76 6.76 0 0 0
28/07/2020
6.76
 1,000 6.44 6.76 6.76 0 0 0
27/07/2020
6.44
 0 6.44 6.44 6.44 0 0 0
24/07/2020
6.44
 500 7.07 7.07 6.44 0 0 0
23/07/2020
7.07
 200 7.23 7.23 7.07 0 0 0
22/07/2020
7.23
 345 6.60 7.23 6.68 0 0 0
21/07/2020
6.60
 0 6.60 6.60 6.60 0 0 0
20/07/2020
6.60
 0 6.60 6.60 6.60 0 0 0
17/07/2020
6.60
 1,036 6.83 6.91 6.60 0 0 0
16/07/2020
6.83
 70 6.83 6.83 6.83 0 0 0
15/07/2020
6.83
 170 6.76 6.83 6.83 0 0 0
14/07/2020
6.76
 850 6.76 6.76 6.28 0 0 0
13/07/2020
6.76
 500 6.68 6.76 6.76 0 0 0
10/07/2020
6.68
 0 6.68 6.68 6.68 0 0 0
09/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
09/07/2020
6.68
 0 6.68 6.68 6.68 0 0 0
08/07/2020
6.68
 243 6.60 6.68 6.60 0 0 0
07/07/2020
6.60
 500 6.45 6.60 6.45 0 0 0
06/07/2020
6.45
 7 6.45 6.45 6.45 0 0 0
03/07/2020
6.45
 151 6.45 6.45 6.45 0 0 0
02/07/2020
6.45
 13 6.45 6.45 6.45 0 0 0
01/07/2020
6.45
 0 6.45 6.45 6.45 0 0 0
30/06/2020
6.45
 100 6.38 6.45 6.45 0 0 0
29/06/2020
6.38
 1,200 6.38 6.38 6.38 0 0 0
26/06/2020
6.38
 50 6.38 6.38 6.38 0 0 0
25/06/2020
6.38
 18 6.38 6.38 6.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |