CTCP Đầu tư - Thương mại - Dịch vụ Điện Lực (ein)

3.20
0.20
(6.67%)
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 -3.23% 168,600 0 0
2.90
3.20
3
2 tháng
(2024-07-22) 		-0.30 -9.09% 720,900 0 0
2.90
3.30
3
3 tháng
(2024-06-21) 		-0.60 -16.67% 1,340,600 0 0
2.90
3.60
3
6 tháng
(2024-03-25) 		-1 -25% 3,485,196 0 0
2.90
4
3
12 tháng
(2023-09-25) 		-1.80 -37.50% 8,701,523 0 0
2.90
4.90
3
24 tháng
(2022-09-30) 		-1.90 -38.78% 33,684,025 0 0
2.60
6.30
3
36 tháng
(2021-10-05) 		-11.90 -79.87% 44,833,888 0 0
2.60
21.80
3
60 tháng
(2019-10-16) 		-1.50 -33.33% 53,144,361 -152,090 -0.5
2.60
27.20
3
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2022
8.80
 20,352 8.50 9 8.30 0 0 0
22/04/2022
8.50
 28,300 8.30 9.50 7.10 0 0 0
21/04/2022
8.30
 76,700 9.50 9.50 8.30 0 0 0
20/04/2022
9.50
 23,700 10.70 10.80 9.50 0 0 0
19/04/2022
10.70
 19,900 11.10 11.50 10.50 0 0 0
18/04/2022
11.10
 20,600 12.10 12.10 11 0 0 0
15/04/2022
12.10
 31,400 12.20 12.40 11.90 0 0 0
14/04/2022
12.20
 21,700 12.30 12.50 12.10 0 0 0
13/04/2022
12.30
 9,657 12.50 12.50 12 0 0 0
12/04/2022
12.50
 36,004 12.60 12.70 12.50 0 0 0
08/04/2022
12.60
 13,101 12.90 13.20 12.50 0 0 0
07/04/2022
12.90
 32,561 13.20 13.20 12.80 0 0 0
06/04/2022
13.20
 30,482 13.20 13.20 12.90 0 0 0
05/04/2022
13.20
 27,345 13.40 13.40 13.10 0 0 0
04/04/2022
13.40
 20,164 13.40 13.40 13.10 0 0 0
01/04/2022
13.40
 29,861 13.20 13.50 13.10 0 0 0
31/03/2022
13.20
 21,970 13.30 13.80 13.20 0 0 0
30/03/2022
13.30
 48,024 13.90 13.90 13.20 0 0 0
29/03/2022
13.90
 58,219 13.80 14 13.70 0 0 0
28/03/2022
13.80
 38,744 14 14.10 13.70 0 0 0
25/03/2022
14
 42,244 13.90 14 13.60 0 0 0
24/03/2022
13.90
 44,542 13.80 14 13.50 0 0 0
23/03/2022
13.80
 69,446 14 14.20 13.80 0 0 0
22/03/2022
14
 35,760 14.30 14.30 13.90 0 0 0
21/03/2022
14.30
 44,592 14.20 14.40 13.90 0 0 0
18/03/2022
14.20
 31,700 14.50 14.50 14.20 0 0 0
17/03/2022
14.50
 190,207 13.70 14.70 13.70 0 0 0
16/03/2022
13.70
 15,681 13.60 14 13.50 0 0 0
15/03/2022
13.60
 22,400 13.80 14 13.50 0 0 0
14/03/2022
13.80
 31,692 14.10 14.10 13.50 0 0 0
11/03/2022
14.10
 82,364 14.20 14.30 13.60 0 0 0
10/03/2022
14.20
 73,542 14.60 14.80 14 0 0 0
09/03/2022
14.60
 102,576 14.20 15 14.20 0 0 0
08/03/2022
14.20
 157,256 13.60 14.50 13.30 0 0 0
07/03/2022
13.60
 117,749 13.10 13.60 13 0 0 0
04/03/2022
13.10
 47,971 13 13.30 12.90 0 0 0
03/03/2022
13
 26,225 12.90 13.20 12.70 0 0 0
02/03/2022
12.90
 17,100 13 13 12.50 0 0 0
01/03/2022
13
 34,095 12.80 13 12.80 0 0 0
28/02/2022
12.80
 32,886 13 13 12.80 0 0 0
25/02/2022
13
 17,596 13 13.30 12.80 0 0 0
24/02/2022
13
 23,659 13.30 13.30 12.90 0 0 0
23/02/2022
13.30
 34,864 13.30 13.80 13 0 0 0
22/02/2022
13.30
 41,300 13.30 13.70 12.90 0 0 0
21/02/2022
13.30
 89,836 13.30 14 13 0 0 0
18/02/2022
13.30
 22,000 13.70 13.70 13 0 0 0
17/02/2022
13.70
 11,610 13.80 13.80 13.50 0 0 0
16/02/2022
13.80
 52,519 12.70 14.30 13 0 0 0
15/02/2022
12.70
 9,114 12.80 12.80 12.60 0 0 0
14/02/2022
12.80
 19,696 13 13.20 12.80 0 0 0
11/02/2022
13
 15,800 13.40 13.40 12.90 0 0 0
10/02/2022
13.40
 33,390 13.30 13.50 13.10 0 0 0
09/02/2022
13.30
 8,163 13.40 13.60 13.30 0 0 0
08/02/2022
13.40
 10,628 13.50 13.60 13.10 0 0 0
07/02/2022
13.50
 31,380 12.40 13.50 12.20 0 0 0
28/01/2022
12.40
 46,655 12.30 12.80 11.80 0 0 0
27/01/2022
12.30
 29,600 13.40 13.40 12.30 0 0 0
26/01/2022
13.40
 24,220 13.60 13.60 12.90 0 0 0
25/01/2022
13.60
 12,575 13.80 14.20 13.10 0 0 0
24/01/2022
13.80
 7,344 14.50 14.50 13.20 0 0 0
21/01/2022
14.50
 35,300 14 14.70 13.30 0 0 0
20/01/2022
14
 15,900 13.10 14.50 13.80 0 0 0
19/01/2022
13.10
 54,700 14 14.50 13 0 0 0
18/01/2022
14
 32,200 14 14.30 13.70 0 0 0
17/01/2022
14
 37,590 14.60 15.10 14 0 0 0
14/01/2022
14.60
 54,316 15.20 15.30 13.90 0 0 0
13/01/2022
15.20
 52,378 15.90 15.90 15.10 0 0 0
12/01/2022
15.90
 95,440 16.40 16.50 15.40 0 0 0
11/01/2022
16.40
 98,872 17 17.20 16.20 0 0 0
10/01/2022
17
 165,217 16 17.30 16 0 0 0
07/01/2022
16
 96,488 15.40 16.20 15.10 0 0 0
06/01/2022
15.40
 106,394 15.50 15.50 15 0 0 0
05/01/2022
15.50
 68,900 15.60 16 15.40 0 0 0
04/01/2022
15.60
 73,319 15.60 16.40 15.30 0 0 0
31/12/2021
15.60
 47,750 15.80 15.80 15.50 0 0 0
30/12/2021
15.80
 29,542 15.90 16.10 15.60 0 0 0
29/12/2021
15.90
 49,071 16.10 16.20 15.90 0 0 0
28/12/2021
16.10
 76,916 15.90 16.10 15.80 0 0 0
27/12/2021
15.90
 27,763 15.80 16.20 15.70 0 0 0
24/12/2021
15.80
 41,208 15.90 15.90 15.50 0 0 0
23/12/2021
15.90
 45,284 16.10 16.50 15.70 0 0 0
22/12/2021
16.10
 64,600 15.90 16.90 15.50 0 0 0
21/12/2021
15.90
 117,600 16.40 16.40 15.70 0 0 0
20/12/2021
16.40
 90,781 16.90 16.90 16.10 0 0 0
17/12/2021
16.90
 22,700 17.60 17.60 16.60 0 0 0
16/12/2021
17.60
 62,400 17.70 17.70 16 0 0 0
15/12/2021
17.70
 55,900 17.20 17.70 16.60 0 0 0
14/12/2021
17.20
 34,400 17.40 18 16.70 0 0 0
13/12/2021
17.40
 130,614 16.40 17.50 16 0 0 0
10/12/2021
16.40
 19,618 16.40 16.80 16.20 0 0 0
09/12/2021
16.40
 39,212 16.40 16.50 16 0 0 0
08/12/2021
16.40
 40,994 16.50 16.50 16 0 0 0
07/12/2021
16.50
 79,070 16.10 16.90 15.40 0 0 0
06/12/2021
16.10
 264,631 18 18.40 15.70 0 0 0
03/12/2021
18
 97,812 18.60 18.80 18 0 0 0
02/12/2021
18.60
 63,068 18.40 19 18.40 0 0 0
01/12/2021
18.40
 72,883 18.70 19 18.20 0 0 0
30/11/2021
18.70
 121,785 18.70 19.60 18.40 0 0 0
29/11/2021
18.70
 74,747 18.80 18.90 18 0 0 0
26/11/2021
18.80
 147,400 19.40 19.40 18.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |