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)
24/11/2021
9
 25,301 8.50 9.10 8.30 100 0 0.0
23/11/2021
8.50
 139,341 8.90 8.90 8.10 0 0 0
22/11/2021
8.90
 85,930 9.90 10.50 8.80 0 100 -0.0
19/11/2021
9.90
 156,701 9.70 10.60 9.50 0 0 0
18/11/2021
9.70
 317,353 8.50 9.70 8.40 0 5,000 -0.0
17/11/2021
8.50
 53,490 8.70 8.70 8.40 0 0 0
16/11/2021
8.70
 169,670 8.60 8.90 8.30 0 0 0
15/11/2021
8.60
 122,566 8.30 8.60 8.10 0 0 0
12/11/2021
8.30
 72,000 8.40 8.40 8.10 0 0 0
11/11/2021
8.40
 195,990 7.70 8.80 7.60 0 2,800 -0.0
10/11/2021
7.70
 64,200 7.80 7.90 7.50 0 0 0
09/11/2021
7.80
 54,600 7.80 8 7.60 0 0 0
08/11/2021
7.80
 59,340 7.90 8.10 7.70 0 0 0
05/11/2021
7.90
 37,700 7.70 7.90 7.50 0 0 0
04/11/2021
7.70
 41,400 7.90 7.90 7.30 0 0 0
03/11/2021
7.90
 189,700 8.40 8.70 7.30 2,300 0 0.0
02/11/2021
8.40
 126,040 9 9 7.80 500 0 0.0
01/11/2021
9
 144,452 8.20 9.40 8.20 5,000 0 0.0
29/10/2021
8.20
 100,884 7.30 8.20 8.20 0 2,000 -0.0
28/10/2021
7.30
 169,400 6.50 7.30 6.50 0 10,000 -0.1
27/10/2021
6.50
 66,100 6.30 6.60 6.20 0 0 0
26/10/2021
6.30
 24,200 6.10 6.50 6.30 2,000 0 0.0
25/10/2021
6.10
 14,500 6.20 6.20 6 0 0 0
22/10/2021
6.20
 83,400 6.20 6.40 6 10,000 0 0.1
21/10/2021
6.20
 22,800 6.20 6.50 6.20 0 0 0
20/10/2021
6.20
 38,800 6.20 6.40 6.20 0 0 0
19/10/2021
6.20
 28,900 6.30 6.30 6.10 0 0 0
18/10/2021
6.30
 26,300 6.10 6.50 6.10 0 0 0
15/10/2021
6.10
 14,300 6 6.10 5.90 0 0 0
14/10/2021
6
 9,100 6 6 5.90 0 0 0
13/10/2021
6
 16,400 6.10 6.10 5.90 0 0 0
12/10/2021
6.10
 23,400 6 6.10 5.80 0 0 0
11/10/2021
6
 14,400 6.20 6.20 5.90 0 0 0
08/10/2021
6.20
 19,500 6.30 6.30 6 200 0 0.0
07/10/2021
6.30
 10,967 6.10 6.40 5.90 0 0 0
06/10/2021
6.10
 15,900 5.90 6.20 6 0 0 0
05/10/2021
5.90
 27,100 6.20 6.30 5.80 200 0 0.0
04/10/2021
6.20
 8,610 6.10 6.20 6 100 500 -0.0
01/10/2021
6.10
 29,840 6.40 6.40 5.90 0 2,000 -0.0
30/09/2021
6.40
 22,400 6.40 6.50 6.20 0 0 0
29/09/2021
6.40
 10,910 6 6.40 6.30 0 0 0
28/09/2021
6
 76,940 6 6 5.10 2,000 0 0.0
27/09/2021
6
 35,280 6.60 6.60 5.80 0 0 0
24/09/2021
6.60
 21,027 7.10 7.10 6.30 0 0 0
23/09/2021
7.10
 204,750 6.70 7.50 7 0 3,800 -0.0
22/09/2021
6.70
 118,680 6.10 6.70 6.10 0 0 0
21/09/2021
6.10
 68,220 6 6.10 5.80 0 0 0
20/09/2021
6
 18,300 6.10 6.10 5.80 0 0 0
17/09/2021
6.10
 44,027 6.20 6.20 5.80 0 0 0
16/09/2021
6.20
 65,300 6.10 6.30 6 0 0 0
15/09/2021
6.10
 71,900 5.70 6.10 5.70 0 0 0
14/09/2021
5.70
 61,906 5.50 5.70 5.40 0 0 0
13/09/2021
5.50
 4,600 5.50 5.60 5.30 0 0 0
10/09/2021
5.50
 11,400 5.60 5.70 5.50 0 0 0
09/09/2021
5.60
 28,200 5.50 5.70 5.50 0 0 0
08/09/2021
5.50
 25,800 5.50 5.50 5.30 0 0 0
07/09/2021
5.50
 37,401 5.90 6 5.50 0 0 0
06/09/2021
5.90
 72,800 5.30 5.90 5.20 0 0 0
01/09/2021
5.30
 10,400 5.30 5.30 5.20 0 0 0
31/08/2021
5.30
 9,700 5.20 5.30 5.20 0 0 0
30/08/2021
5.20
 21,666 5.10 5.30 5.20 4,000 0 0.0
27/08/2021
5.10
 4,100 5.20 5.20 5.10 0 0 0
26/08/2021
5.20
 7,400 5.20 5.20 5.10 0 0 0
25/08/2021
5.20
 5,300 5.10 5.20 5.10 0 0 0
24/08/2021
5.10
 21,000 5.30 5.30 5.10 0 0 0
23/08/2021
5.30
 7,600 5.20 5.30 5.20 0 0 0
20/08/2021
5.20
 15,400 5.20 5.20 5.10 0 0 0
19/08/2021
5.20
 5,400 5.20 5.20 5.20 0 0 0
18/08/2021
5.20
 15,900 5.10 5.20 5.10 0 0 0
17/08/2021
5.10
 18,400 5.10 5.20 5.10 0 0 0
16/08/2021
5.10
 33,600 5.20 5.20 5 0 0 0
13/08/2021
5.20
 3,300 5.20 5.20 5.10 0 0 0
12/08/2021
5.20
 6,700 5.30 5.30 5.10 0 0 0
11/08/2021
5.30
 6,100 5.20 5.30 5.20 0 0 0
10/08/2021
5.20
 5,400 5.10 5.20 5.10 0 0 0
09/08/2021
5.10
 6,400 5.30 5.30 5.10 0 0 0
06/08/2021
5.30
 22,800 5.20 5.30 5.30 0 0 0
05/08/2021
5.20
 13,200 5.20 5.30 5 0 0 0
04/08/2021
5.20
 51,300 4.90 5.30 5 0 0 0
03/08/2021
4.90
 29,800 4.90 5 4.90 0 0 0
02/08/2021
4.90
 4,800 4.90 5 4.90 0 0 0
30/07/2021
4.90
 11,300 5 5 4.90 0 0 0
29/07/2021
5
 0 5.10 5 5.10 0 0 0
28/07/2021
5.10
 18,000 4.90 5.10 4.90 0 0 0
27/07/2021
4.90
 4,400 5 5 4.90 0 0 0
26/07/2021
5
 35,400 4.90 5 4.80 0 0 0
23/07/2021
4.90
 13,600 5 5 4.90 0 0 0
22/07/2021
5
 600 5 5 5 0 0 0
21/07/2021
5
 32,700 5 5 4.90 0 0 0
20/07/2021
5
 10,500 5 5 4.90 0 0 0
19/07/2021
5
 16,500 5.10 5.20 4.90 0 0 0
16/07/2021
5.10
 100 5.20 5.20 5.10 0 0 0
15/07/2021
5.20
 7,600 5.10 5.20 5 0 0 0
14/07/2021
5.10
 3,500 5.10 5.10 5 0 0 0
13/07/2021
5.10
 17,100 4.90 5.10 4.90 0 0 0
12/07/2021
4.90
 31,800 5.10 5.30 4.70 0 0 0
09/07/2021
5.10
 12,600 5.20 5.50 5.10 0 0 0
08/07/2021
5.20
 14,600 5 5.20 5.10 0 0 0
07/07/2021
5
 19,100 5.10 5.30 5 0 0 0
06/07/2021
5.10
 25,380 5.30 5.30 5.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |