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

4
-0.20
(-4.76%)
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
(2024-08-19) 		-0.20 -4.76% 120,700 0 0
4
4.30
4
2 tháng
(2024-07-18) 		-0.70 -14.89% 365,100 0 0
4
4.70
4
3 tháng
(2024-06-18) 		-0.30 -6.98% 1,304,300 0 0
4
5
4
6 tháng
(2024-03-20) 		-0.60 -13.04% 3,920,800 0 0
4
6.80
4
12 tháng
(2023-09-22) 		-0.10 -2.44% 4,700,400 0 0
3.70
6.80
4
24 tháng
(2022-09-27) 		-1 -20% 6,576,568 -20,000 -0.1
2.50
6.80
4
36 tháng
(2021-10-04) 		-2.20 -35.48% 13,399,158 -17,600 -0.1
2.50
9.90
4
60 tháng
(2019-10-14) 		-0.46 -10.36% 18,599,061 4,900 0.0
2.50
9.90
4
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
4
 11,500 4.20 4.20 4 0 0 0
13/09/2024
4.20
 3,700 4.30 4.30 4.10 0 0 0
12/09/2024
4.20
 6,600 4.30 4.30 4.10 0 0 0
11/09/2024
4.20
 1,700 4.20 4.20 4.20 0 0 0
10/09/2024
4.30
 1,700 4.20 4.30 4 0 0 0
09/09/2024
4.20
 8,200 4.10 4.20 4 0 0 0
06/09/2024
4.10
 6,700 4.10 4.10 4.10 0 0 0
05/09/2024
4.10
 2,500 4.10 4.10 4 0 0 0
04/09/2024
4
 8,900 4.10 4.10 4 0 0 0
30/08/2024
4
 1,700 4 4.10 4 0 0 0
29/08/2024
4
 1,000 4 4 4 0 0 0
28/08/2024
4
 7,400 4.10 4.10 4 0 0 0
27/08/2024
4.10
 13,600 4.20 4.20 4.10 0 0 0
26/08/2024
4.20
 11,100 4.10 4.20 4 0 0 0
23/08/2024
4.20
 2,900 4.20 4.20 4.20 0 0 0
22/08/2024
4.20
 8,000 4.20 4.20 4.10 0 0 0
21/08/2024
4.20
 6,800 4.20 4.20 4.20 0 0 0
20/08/2024
4.20
 10,300 4.20 4.20 4.20 0 0 0
19/08/2024
4.20
 6,400 4.30 4.30 4.10 0 0 0
16/08/2024
4.20
 10,900 4.20 4.20 4.10 0 0 0
15/08/2024
4
 900 4.10 4.10 4 0 0 0
14/08/2024
4.30
 18,700 4.20 4.30 4.10 0 0 0
13/08/2024
4.20
 29,600 4.30 4.40 4 0 0 0
12/08/2024
4.30
 3,800 4.40 4.40 4.20 0 0 0
09/08/2024
4.30
 3,000 4.30 4.30 4.20 0 0 0
08/08/2024
4.30
 200 4.10 4.30 4.10 0 0 0
07/08/2024
4
 11,100 4.40 4.40 4 0 0 0
06/08/2024
4.40
 5,000 4 4.40 4 0 0 0
05/08/2024
4
 25,100 4.20 4.50 4 0 0 0
02/08/2024
4.30
 9,400 4.20 4.40 4.20 0 0 0
01/08/2024
4.30
 12,200 4.30 4.50 4.30 0 0 0
31/07/2024
4.50
 18,700 4.20 4.50 4.20 0 0 0
30/07/2024
4.40
 48,400 4.40 4.40 4.30 0 0 0
29/07/2024
4.40
 2,600 4.50 4.50 4.30 0 0 0
26/07/2024
4.40
 5,000 4.40 4.50 4.30 0 0 0
25/07/2024
4.40
 6,200 4.40 4.50 4.30 0 0 0
24/07/2024
4.30
 11,600 4.40 4.50 4.30 0 0 0
23/07/2024
4.50
 3,100 4.70 4.70 4.40 0 0 0
22/07/2024
4.70
 1,000 4.70 4.70 4.70 0 0 0
19/07/2024
4.60
 2,600 4.60 4.60 4.40 0 0 0
18/07/2024
4.70
 15,300 4.50 4.70 4.40 0 0 0
17/07/2024
4.60
 12,100 4.50 4.60 4.50 0 0 0
16/07/2024
4.80
 15,200 4.80 4.80 4.50 0 0 0
15/07/2024
4.80
 600 4.80 4.80 4.70 0 0 0
12/07/2024
4.80
 134,200 4.50 5 4.50 0 0 0
11/07/2024
4.60
 14,800 4.80 4.80 4.50 0 0 0
10/07/2024
4.80
 26,400 4.70 4.80 4.40 0 0 0
09/07/2024
4.40
 23,000 4.70 4.70 4.40 0 0 0
08/07/2024
4.50
 32,700 4.40 4.50 4.40 0 0 0
05/07/2024
4.50
 18,100 4.50 4.50 4.40 0 0 0
04/07/2024
4.50
 3,000 4.40 4.50 4.30 0 0 0
03/07/2024
4.60
 6,300 4.30 4.60 4.30 0 0 0
02/07/2024
4.50
 17,900 4.50 4.50 4.40 0 0 0
01/07/2024
4.50
 3,500 4.40 4.50 4.40 0 0 0
28/06/2024
4.40
 86,700 4.60 4.70 4.30 0 0 0
27/06/2024
4.60
 9,700 4.70 4.70 4.40 0 0 0
26/06/2024
4.70
 121,600 4.70 4.70 4.30 0 0 0
25/06/2024
4.80
 10,900 5 5 4.60 0 0 0
24/06/2024
5
 257,800 4.70 5.20 4.50 0 0 0
21/06/2024
4.50
 39,500 4.60 4.70 4.40 0 0 0
20/06/2024
4.50
 20,100 4.50 4.60 4.40 0 0 0
19/06/2024
4.50
 15,500 4.30 4.50 4.20 0 0 0
18/06/2024
4.30
 69,600 4.50 4.50 4.30 0 0 0
17/06/2024
4.30
 41,300 4.50 4.60 4.30 0 0 0
14/06/2024
4.40
 26,800 4.40 4.50 4.40 0 0 0
13/06/2024
4.50
 38,500 4.60 4.60 4.40 0 0 0
12/06/2024
4.60
 21,400 4.50 4.60 4.40 0 0 0
11/06/2024
4.50
 19,300 4.60 4.60 4.50 0 0 0
10/06/2024
4.40
 29,600 4.80 4.80 4.40 0 0 0
07/06/2024
4.40
 22,000 4.50 4.60 4.30 0 0 0
06/06/2024
4.50
 71,500 4.60 4.60 4.30 0 0 0
05/06/2024
4.70
 16,900 4.60 4.80 4.60 0 0 0
04/06/2024
4.60
 13,100 4.60 4.80 4.50 0 0 0
03/06/2024
4.80
 39,600 4.80 4.80 4.50 0 0 0
31/05/2024
4.60
 109,600 5.40 5.40 4.60 0 0 0
30/05/2024
5.10
 51,300 5.10 5.40 5 0 0 0
29/05/2024
5.20
 485,800 4.70 5.40 4.60 0 0 0
28/05/2024
4.90
 23,300 4.80 4.90 4.60 0 0 0
27/05/2024
4.70
 72,800 4.30 4.80 4 0 0 0
24/05/2024
4.30
 12,200 4.30 4.30 4.30 0 0 0
23/05/2024
4.30
 27,100 4.40 4.40 4.30 0 0 0
22/05/2024
4.40
 20,800 4.30 4.40 4.20 0 0 0
21/05/2024
4.40
 6,200 4.50 4.50 4.30 0 0 0
20/05/2024
4.30
 55,700 4.40 4.40 4.30 0 0 0
17/05/2024
4.50
 30,400 4.40 4.70 4.30 0 0 0
16/05/2024
4.70
 2,100 4.40 4.80 4.40 0 0 0
15/05/2024
4.60
 700 4.70 4.70 4.40 0 0 0
14/05/2024
4.80
 400 4.30 4.90 4.30 0 0 0
13/05/2024
4.30
 13,100 5 5 4.20 0 0 0
10/05/2024
4.90
 5,200 5 5 4.70 0 0 0
09/05/2024
5
 900 5.10 5.10 5 0 0 0
08/05/2024
5
 10,200 5 5.20 5 0 0 0
07/05/2024
5
 10,500 4.60 5 4.60 0 0 0
06/05/2024
4.50
 1,800 4.40 4.60 4.10 0 0 0
03/05/2024
4.60
 19,800 4.50 4.60 4.50 0 0 0
02/05/2024
4.60
 1,100 4.60 4.60 4.60 0 0 0
26/04/2024
4.80
 1,200 4.90 4.90 4.60 0 0 0
25/04/2024
4.70
 900 4.90 4.90 4.60 0 0 0
24/04/2024
4.80
 6,700 5.10 5.10 4.40 0 0 0
23/04/2024
5.20
 4,500 5.20 5.20 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |