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

3.60
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
(2024-04-22) 		0.20 5.88% 559,400 0 0
3.30
3.70
3.50
2 tháng
(2024-03-21) 		-0.50 -12.20% 1,509,998 0 0
3.30
4.10
3.50
3 tháng
(2024-02-20) 		0.10 2.86% 3,340,964 0 0
3.30
4.40
3.50
6 tháng
(2023-11-22) 		-0.30 -7.69% 4,647,652 0 0
3.30
4.40
3.50
12 tháng
(2023-05-26) 		0.80 28.57% 22,188,246 0 0
2.80
6.30
3.50
24 tháng
(2022-05-31) 		-3.60 -50% 32,351,342 0 0
2.60
7.20
3.50
36 tháng
(2021-06-07) 		-9 -71.43% 44,528,532 0 0.0
2.60
21.80
3.50
60 tháng
(2019-06-17) 		0.60 20% 51,693,649 -26,000 -0.0
2.60
27.20
3.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
3.60
0
 28,700 3.60 3.70 3.50 0 0 0
#2 17/05/2024
3.60
0.10
 28,300 3.60 3.60 3.50 0 0 0
#3 16/05/2024
3.50
-0.10
 25,500 3.60 3.70 3.50 0 0 0
#4 15/05/2024
3.60
0.10
 15,100 3.60 3.60 3.50 0 0 0
#5 14/05/2024
3.50
-0.20
 61,300 3.70 3.70 3.50 0 0 0
#6 13/05/2024
3.70
0
 30,500 3.60 3.80 3.60 0 0 0
#7 10/05/2024
3.70
0.30
 68,600 3.50 3.70 3.50 0 0 0
#8 09/05/2024
3.40
-0.20
 60,200 3.40 3.60 3.40 0 0 0
#9 08/05/2024
3.60
0
 28,600 3.50 3.60 3.40 0 0 0
#10 07/05/2024
3.60
0.30
 32,900 3.40 3.60 3.40 0 0 0
#11 06/05/2024
3.30
-0.10
 24,000 3.40 3.50 3.30 0 0 0
#12 03/05/2024
3.40
0.10
 13,100 3.30 3.50 3.30 0 0 0
#13 02/05/2024
3.30
0
 43,200 3.40 3.50 3.30 0 0 0
#14 26/04/2024
3.30
-0.10
 53,700 3.40 3.50 3.30 0 0 0
#15 25/04/2024
3.40
0
 21,100 3.50 3.50 3.30 0 0 0
#16 24/04/2024
3.40
0.10
 22,900 3.40 3.40 3.30 0 0 0
#17 23/04/2024
3.30
-0.10
 21,500 3.30 3.40 3.30 0 0 0
#18 22/04/2024
3.40
0.10
 8,900 3.30 3.40 3.30 0 0 0
#19 19/04/2024
3.30
-0.10
 29,600 3.40 3.40 3.20 0 0 0
#20 17/04/2024
3.40
-0.10
 30,300 3.50 3.60 3.30 0 0 0
#21 16/04/2024
3.50
0
 31,100 3.40 3.50 3.20 0 0 0
#22 15/04/2024
3.50
-0.10
 59,200 3.70 3.70 3.40 0 0 0
#23 12/04/2024
3.60
-0.10
 16,700 3.70 3.70 3.60 0 0 0
#24 11/04/2024
3.70
0
 16,200 3.70 3.70 3.60 0 0 0
#25 10/04/2024
3.70
-0.10
 21,500 3.60 3.80 3.60 0 0 0
#26 09/04/2024
3.80
0.20
 33,500 3.60 3.80 3.60 0 0 0
#27 08/04/2024
3.60
0
 38,200 3.60 3.80 3.60 0 0 0
#28 05/04/2024
3.60
-0.10
 89,700 3.70 3.80 3.50 0 0 0
#29 04/04/2024
3.70
-0.10
 17,200 3.80 3.80 3.70 0 0 0
#30 03/04/2024
3.80
0.10
 66,500 3.70 3.80 3.70 0 0 0
#31 02/04/2024
3.70
0
 38,700 3.70 3.70 3.70 0 0 0
#32 01/04/2024
3.70
-0.10
 32,500 3.70 3.80 3.70 0 0 0
#33 29/03/2024
3.80
0
 32,375 3.70 3.90 3.70 0 0 0
#34 28/03/2024
3.80
0.10
 65,315 3.80 3.80 3.70 0 0 0
#35 27/03/2024
3.70
-0.20
 76,800 3.90 3.90 3.60 0 0 0
#36 26/03/2024
3.90
-0.10
 17,601 4 4 3.80 0 0 0
#37 25/03/2024
4
0.10
 58,405 4 4.10 3.90 0 0 0
#38 22/03/2024
3.90
-0.20
 94,390 4.20 4.40 3.90 0 0 0
#39 21/03/2024
4.10
0
 84,812 4 4.20 3.90 0 0 0
#40 20/03/2024
4.10
-0.30
 318,650 4.60 4.90 3.80 0 0 0
#41 19/03/2024
4.40
0.40
 198,353 4.10 4.40 4.10 0 0 0
#42 18/03/2024
4
0.50
 440,620 3.60 4 3.60 0 0 0
#43 15/03/2024
3.50
0
 38,100 3.50 3.50 3.40 0 0 0
#44 14/03/2024
3.50
-0.10
 136,097 3.70 3.70 3.40 0 0 0
#45 13/03/2024
3.60
0.10
 64,657 3.50 3.70 3.50 0 0 0
#46 12/03/2024
3.50
0
 32,600 3.60 3.70 3.50 0 0 0
#47 11/03/2024
3.50
0
 72,402 3.40 3.60 3.40 0 0 0
#48 08/03/2024
3.50
0
 57,810 3.50 3.50 3.40 0 0 0
#49 07/03/2024
3.50
0
 31,827 3.50 3.60 3.40 0 0 0
#50 06/03/2024
3.50
-0.10
 15,301 3.40 3.50 3.40 0 0 0
#51 05/03/2024
3.60
0.10
 48,202 3.40 3.60 3.40 0 0 0
#52 04/03/2024
3.50
0
 13,401 3.50 3.50 3.40 0 0 0
#53 01/03/2024
3.50
0.10
 33,584 3.40 3.60 3.40 0 0 0
#54 29/02/2024
3.40
-0.20
 118,401 3.50 3.60 3.40 0 0 0
#55 28/02/2024
3.60
-0.10
 9,158 3.60 3.70 3.50 0 0 0
#56 27/02/2024
3.70
0
 22,873 3.60 3.70 3.60 0 0 0
#57 26/02/2024
3.70
0
 24,122 3.70 3.70 3.50 0 0 0
#58 23/02/2024
3.70
0.10
 87,213 3.70 3.80 3.60 0 0 0
#59 22/02/2024
3.60
0
 49,875 3.60 3.70 3.50 0 0 0
#60 21/02/2024
3.60
0.10
 7,900 3.50 3.60 3.40 0 0 0
#61 20/02/2024
3.50
0
 9,820 3.50 3.60 3.50 0 0 0
#62 19/02/2024
3.50
0
 23,875 3.50 3.50 3.40 0 0 0
#63 16/02/2024
3.50
0
 38,870 3.40 3.50 3.40 0 0 0
#64 15/02/2024
3.50
0
 12,600 3.50 3.50 3.40 0 0 0
#65 07/02/2024
3.50
0
 7,700 3.50 3.50 3.40 0 0 0
#66 06/02/2024
3.50
0.20
 14,170 3.40 3.50 3.40 0 0 0
#67 05/02/2024
3.30
-0.10
 11,006 3.30 3.40 3.30 0 0 0
#68 02/02/2024
3.40
0
 26,700 3.50 3.50 3.40 0 0 0
#69 01/02/2024
3.40
-0.10
 22,418 3.40 3.50 3.40 0 0 0
#70 31/01/2024
3.50
-0.10
 75,660 3.50 3.50 3.40 0 0 0
#71 30/01/2024
3.60
-0.10
 9,402 3.70 3.70 3.50 0 0 0
#72 29/01/2024
3.70
0.20
 24,610 3.50 3.70 3.50 0 0 0
#73 26/01/2024
3.50
0
 4,207 3.50 3.50 3.50 0 0 0
#74 25/01/2024
3.50
0.10
 26,120 3.50 3.60 3.40 0 0 0
#75 24/01/2024
3.40
-0.10
 45,506 3.40 3.60 3.40 0 0 0
#76 23/01/2024
3.50
0
 46,380 3.50 3.50 3.30 0 0 0
#77 22/01/2024
3.50
0
 17,730 3.50 3.50 3.30 0 0 0
#78 19/01/2024
3.50
0
 31,228 3.50 3.60 3.40 0 0 0
#79 18/01/2024
3.50
0
 43,096 3.50 3.50 3.50 0 0 0
#80 17/01/2024
3.50
0
 5,900 3.50 3.50 3.40 0 0 0
#81 16/01/2024
3.50
0
 37,196 3.50 3.60 3.40 0 0 0
#82 15/01/2024
3.50
0
 11,900 3.60 3.60 3.50 0 0 0
#83 12/01/2024
3.50
-0.20
 39,300 3.50 3.60 3.50 0 0 0
#84 11/01/2024
3.70
0
 38,400 3.70 3.80 3.50 0 0 0
#85 10/01/2024
3.70
0.20
 25,900 3.70 3.70 3.60 0 0 0
#86 09/01/2024
3.50
-0.10
 25,400 3.60 3.70 3.50 0 0 0
#87 08/01/2024
3.60
0
 18,912 3.70 3.70 3.60 0 0 0
#88 05/01/2024
3.60
-0.10
 20,613 3.60 3.80 3.60 0 0 0
#89 04/01/2024
3.70
0
 37,048 3.80 3.90 3.60 0 0 0
#90 03/01/2024
3.70
0.20
 18,064 3.70 3.70 3.60 0 0 0
#91 02/01/2024
3.50
-0.10
 31,040 3.70 3.70 3.50 0 0 0
#92 29/12/2023
3.60
-0.20
 10,487 3.80 3.80 3.60 0 0 0
#93 28/12/2023
3.80
0
 3,880 3.80 3.80 3.70 0 0 0
#94 27/12/2023
3.80
0.10
 45,900 3.70 3.90 3.60 0 0 0
#95 26/12/2023
3.70
0
 5,100 3.80 3.80 3.60 0 0 0
#96 25/12/2023
3.70
0.20
 10,850 3.80 3.80 3.60 0 0 0
#97 22/12/2023
3.50
-0.20
 25,896 3.70 3.80 3.50 0 0 0
#98 21/12/2023
3.70
0
 7,300 3.80 3.80 3.70 0 0 0
#99 20/12/2023
3.70
0
 14,900 3.80 3.80 3.70 0 0 0
#100 19/12/2023
3.70
0
 6,610 3.70 3.70 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |