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
(2024-10-14) 		-1.50 -6.98% 24,600 0 0
17.60
21.50
20
2 tháng
(2024-09-16) 		-5 -20% 36,900 0 0
17.60
25
20
3 tháng
(2024-08-15) 		-6.90 -25.65% 39,600 0 0
17.60
26.90
20
6 tháng
(2024-05-17) 		3.60 21.99% 212,600 0 0
16.40
27.49
20
12 tháng
(2023-11-20) 		7.40 58.68% 829,000 0 0
11.94
27.49
20
24 tháng
(2022-11-24) 		6.59 49.13% 1,233,820 0 0
11.31
27.49
20
36 tháng
(2021-11-29) 		9.57 91.74% 2,103,562 2,460 0.0
9.36
27.49
20
60 tháng
(2019-12-10) 		12.43 164.27% 3,440,285 3,600 0.0
5.79
27.49
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
6.38
 150 6.90 6.90 6.38 0 0 0
23/06/2020
6.90
 9,100 6.31 6.90 6.08 0 0 0
22/06/2020
6.31
 28 6.31 6.31 6.31 0 0 0
19/06/2020
6.31
 2,901 6.31 6.31 6.01 0 0 0
18/06/2020
6.31
 1,035 5.94 6.31 6.16 0 0 0
17/06/2020
5.94
 100 6.23 6.23 5.94 0 0 0
16/06/2020
6.23
 300 6.23 6.23 5.94 0 0 0
15/06/2020
6.23
 1,038 6.23 6.31 6.23 0 0 0
12/06/2020
6.23
 0 6.23 6.23 6.23 0 0 0
11/06/2020
6.23
 5,599 6.16 6.23 6.23 0 0 0
10/06/2020
6.16
 53 6.16 6.16 6.16 0 0 0
09/06/2020
6.16
 0 6.16 6.16 6.16 0 0 0
08/06/2020
6.16
 1,000 6.23 6.53 6.16 0 0 0
05/06/2020
6.23
 556 6.23 6.23 6.23 0 0 0
04/06/2020
6.23
 0 6.23 6.23 6.23 0 0 0
03/06/2020
6.23
 30 6.23 6.23 6.23 0 0 0
02/06/2020
6.23
 510 6.16 6.23 6.23 0 0 0
01/06/2020
6.16
 982 6.68 6.68 6.08 0 0 0
29/05/2020
6.68
 0 6.68 6.68 6.68 0 0 0
28/05/2020
6.68
 0 6.68 6.68 6.68 0 0 0
27/05/2020
6.68
 1,000 6.68 6.68 6.68 0 0 0
26/05/2020
6.68
 0 6.68 6.68 6.68 0 0 0
25/05/2020
6.68
 1,109 6.60 6.68 6.45 0 0 0
22/05/2020
6.60
 700 6.60 6.60 6.60 0 0 0
21/05/2020
6.60
 100 6.38 6.60 6.60 0 0 0
20/05/2020
6.38
 1,027 6.08 6.60 6.31 0 0 0
19/05/2020
6.08
 0 6.08 6.08 6.08 0 0 0
18/05/2020
6.08
 4,120 6.08 6.08 6.08 0 0 0
15/05/2020
6.08
 0 6.08 6.08 6.08 0 0 0
14/05/2020
6.08
 2,265 6.08 6.08 6.08 0 0 0
13/05/2020
6.08
 980 6.68 6.68 6.08 0 0 0
12/05/2020
6.68
 0 6.68 6.68 6.68 0 0 0
11/05/2020
6.68
 440 6.68 6.68 6.68 0 0 0
08/05/2020
6.68
 100 6.68 6.68 6.68 0 0 0
07/05/2020
6.68
 100 6.68 6.68 6.68 0 0 0
06/05/2020
6.68
 2,100 6.68 6.68 6.53 0 0 0
05/05/2020
6.68
 0 6.68 6.68 6.68 0 0 0
04/05/2020
6.68
 20 6.68 6.68 6.68 0 0 0
29/04/2020
6.68
 500 6.38 6.68 6.68 0 0 0
28/04/2020
6.38
 0 6.38 6.38 6.38 0 0 0
27/04/2020
6.38
 100 6.68 6.68 6.38 0 0 0
24/04/2020
6.68
 0 6.68 6.68 6.68 0 0 0
23/04/2020
6.68
 0 6.68 6.68 6.68 0 0 0
22/04/2020
6.68
 0 6.68 6.68 6.68 0 0 0
21/04/2020
6.68
 1,831 6.38 6.68 6.38 0 0 0
20/04/2020
6.38
 200 6.31 6.38 6.38 0 0 0
17/04/2020
6.31
 0 6.31 6.31 6.31 0 0 0
16/04/2020
6.31
 0 6.31 6.31 6.31 0 0 0
15/04/2020
6.31
 300 6.31 6.31 6.31 0 0 0
14/04/2020
6.31
 0 6.31 6.31 6.31 0 0 0
13/04/2020
6.31
 0 6.31 6.31 6.31 0 0 0
10/04/2020
6.31
 400 6.16 6.31 6.31 0 0 0
09/04/2020
6.16
 500 6.16 6.16 6.16 0 0 0
08/04/2020
6.16
 5,243 6.16 6.16 6.16 0 0 0
07/04/2020
6.16
 100 5.79 6.16 6.16 0 0 0
06/04/2020
5.79
 8,200 6.31 6.31 5.79 0 0 0
03/04/2020
6.31
 925 6.01 6.31 6.31 0 0 0
01/04/2020
6.01
 0 6.01 6.01 6.01 0 0 0
31/03/2020
6.01
 100 6.23 6.23 6.01 0 0 0
30/03/2020
6.23
 930 6.53 6.53 6.23 0 0 0
27/03/2020
6.53
 100 6.08 6.53 6.53 0 0 0
26/03/2020
6.08
 1,190 6.60 6.60 6.08 0 0 0
25/03/2020
6.60
 20,010 6.08 6.60 5.49 0 0 0
24/03/2020
6.08
 0 6.08 6.08 6.08 0 0 0
23/03/2020
6.08
 1,100 6.75 6.75 6.08 0 0 0
20/03/2020
6.75
 800 6.75 6.75 6.08 0 0 0
19/03/2020
6.75
 1,700 6.68 6.75 6.01 0 0 0
18/03/2020
6.68
 0 6.68 6.68 6.68 0 0 0
17/03/2020
6.68
 653 6.90 6.90 6.68 0 0 0
16/03/2020
6.90
 553 6.68 6.90 6.83 0 0 0
13/03/2020
6.68
 30 6.68 6.68 6.68 0 0 0
12/03/2020
6.68
 300 6.83 6.83 6.68 0 0 0
11/03/2020
6.83
 0 6.83 6.83 6.83 0 0 0
10/03/2020
6.83
 0 6.83 6.83 6.83 0 0 0
09/03/2020
6.83
 4,500 6.97 6.97 6.83 0 0 0
06/03/2020
6.97
 0 6.97 6.97 6.97 0 0 0
05/03/2020
6.97
 1,950 7.49 7.49 6.90 0 0 0
04/03/2020
7.49
 0 7.49 7.49 7.49 0 0 0
03/03/2020
7.49
 200 6.97 7.49 6.97 0 0 0
02/03/2020
6.97
 0 6.97 6.97 6.97 0 0 0
28/02/2020
6.97
 957 6.97 6.97 6.53 0 0 0
27/02/2020
6.97
 52 6.97 6.97 6.97 0 0 0
26/02/2020
6.97
 1,334 7.64 7.64 6.90 0 0 0
25/02/2020
7.64
 1,550 6.97 7.64 6.68 0 0 0
24/02/2020
6.97
 500 7.42 7.42 6.97 0 0 0
21/02/2020
7.42
 500 7.05 7.42 6.68 0 0 0
20/02/2020
7.05
 6,800 7.05 7.05 7.05 0 0 0
19/02/2020
7.05
 0 7.05 7.05 7.05 0 0 0
18/02/2020
7.05
 0 7.05 7.05 7.05 0 0 0
17/02/2020
7.05
 971 6.97 7.05 7.05 0 0 0
14/02/2020
6.97
 0 6.97 6.97 6.97 0 0 0
13/02/2020
6.97
 1,300 7.12 7.12 6.97 0 0 0
12/02/2020
7.12
 100 7.12 7.12 7.12 0 0 0
11/02/2020
7.12
 2,648 7.20 7.20 7.12 0 0 0
10/02/2020
7.20
 500 7.20 7.20 7.20 0 0 0
07/02/2020
7.20
 3,123 7.12 7.20 7.05 0 0 0
06/02/2020
7.12
 1,130 7.12 7.12 7.12 0 0 0
05/02/2020
7.12
 0 7.12 7.12 7.12 0 0 0
04/02/2020
7.12
 600 7.27 7.27 7.12 0 0 0
03/02/2020
7.27
 411 7.12 7.27 7.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |