CTCP Thủy điện - Điện Lực 3 (drl)

50
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
(2025-11-05) 		0.40 0.81% 87,200 0 0
49
50.60
50
2 tháng
(2025-10-06) 		-2.50 -4.76% 218,800 -1,900 -0.1
49
52.60
50
3 tháng
(2025-09-08) 		-4.30 -7.92% 316,200 -1,900 -0.1
49
54.30
50
6 tháng
(2025-06-09) 		-5.10 -9.25% 659,100 -3,900 -0.2
49
55.19
50
12 tháng
(2024-12-10) 		-3.63 -6.77% 1,177,800 -7,300 -0.4
49
55.19
50
24 tháng
(2023-12-18) 		-6.69 -11.79% 2,313,000 -9,200 -0.5
49
59.71
50
36 tháng
(2022-12-21) 		-2.37 -4.52% 2,677,200 -27,700 -10.2
49
59.71
50
60 tháng
(2020-12-31) 		14.07 39.14% 3,554,450 171,903 12.6
34.92
59.71
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
48.93
 4,300 49.58 49.58 48.35 2,600 0 0.2
28/04/2022
49.58
 500 49.65 49.65 47.49 0 0 0
27/04/2022
49.65
 200 48.93 49.65 49.65 0 0 0
26/04/2022
48.93
 300 47.85 48.93 46.77 100 0 0.0
25/04/2022
47.85
 300 48.93 48.93 47.85 0 0 0
22/04/2022
48.93
 2,200 49.65 49.65 48.21 0 0 0
21/04/2022
49.65
 1,000 49.65 49.65 49.65 0 0 0
20/04/2022
49.65
 0 49.65 49.65 49.65 0 0 0
19/04/2022
49.65
 1,100 49.58 49.65 47.99 0 0 0
18/04/2022
49.58
 2,200 46.77 49.65 48.21 1,000 0 0.1
15/04/2022
46.77
 1,000 48.93 48.93 46.77 500 0 0.0
14/04/2022
48.93
 500 46.77 48.93 48.93 100 0 0.0
13/04/2022
46.77
 300 48.28 48.28 46.77 100 0 0.0
12/04/2022
48.28
 1,900 48.93 48.93 48.28 0 0 0
08/04/2022
48.93
 100 48.93 48.93 48.93 0 0 0
07/04/2022
48.93
 8,700 48.93 49.07 48.93 5,000 0 0.3
06/04/2022
48.93
 2,000 48.93 49.65 48.57 0 0 0
05/04/2022
48.93
 200 48.21 48.93 48.86 0 0 0
04/04/2022
48.21
 500 47.63 48.43 48.21 0 100 -0.0
01/04/2022
47.63
 0 47.63 47.63 47.63 0 0 0
31/03/2022
47.63
 800 48.79 48.79 47.56 0 0 0
30/03/2022
48.79
 5,800 48.86 48.86 48.57 0 0 0
29/03/2022
48.86
 0 48.86 48.86 48.86 0 0 0
28/03/2022
48.86
 400 48.93 48.93 48.86 0 0 0
25/03/2022
48.93
 1,300 49.65 49.65 46.77 0 0 0
24/03/2022
49.65
 300 49.65 49.65 49.65 0 0 0
23/03/2022
49.65
 700 49.65 49.65 48.93 100 0 0.0
22/03/2022
49.65
 5,700 48.79 49.65 49.65 0 0 0
21/03/2022
48.79
 0 48.79 48.79 48.79 0 0 0
18/03/2022
48.79
 100 48.79 48.79 48.79 100 0 0.0
17/03/2022
48.79
 2,200 48.86 48.86 48.64 0 0 0
16/03/2022
48.86
 0 48.86 48.86 48.86 0 0 0
15/03/2022
48.86
 1,100 48.21 48.86 47.13 0 0 0
14/03/2022
48.21
 6,600 49.94 49.94 46.70 0 0 0
11/03/2022
49.94
 100 46.77 49.94 49.94 0 0 0
10/03/2022
46.77
 11,900 48.93 48.93 46.77 0 0 0
09/03/2022
48.93
 1,400 48.21 48.93 48.35 0 0 0
08/03/2022
48.21
 0 48.21 48.21 48.21 0 0 0
07/03/2022
48.21
 300 47.35 48.21 48.21 100 0 0.0
04/03/2022
47.35
 2,600 47.42 47.63 47.35 2,400 0 0.2
03/03/2022
47.42
 5,100 47.13 48.57 47.06 1,600 0 0.1
02/03/2022
47.13
 700 46.99 47.13 47.13 300 0 0.0
01/03/2022
46.99
 1,300 47.49 47.49 46.99 100 0 0.0
28/02/2022
47.49
 0 47.49 47.49 47.49 0 0 0
25/02/2022
47.49
 1,100 47.49 48.14 47.49 700 0 0.0
24/02/2022
47.49
 500 46.77 47.49 46.77 0 0 0
23/02/2022
46.77
 0 46.77 46.77 46.77 0 0 0
22/02/2022
46.77
 1,000 46.77 46.77 46.77 600 0 0.0
21/02/2022
46.77
 200 48.93 48.93 46.41 0 100 -0.0
18/02/2022
48.93
 0 48.93 48.93 48.93 0 0 0
17/02/2022
48.93
 0 48.93 48.93 48.93 0 0 0
16/02/2022
48.93
 200 46.41 48.93 48.93 0 0 0
15/02/2022
46.41
 100 47.49 47.49 46.41 0 100 -0.0
14/02/2022
47.49
 400 46.91 47.49 47.49 0 0 0
11/02/2022
46.91
 0 46.91 46.91 46.91 0 0 0
10/02/2022
46.91
 400 46.77 46.91 46.77 0 0 0
09/02/2022
46.77
 1,900 47.13 47.13 46.77 0 0 0
08/02/2022
47.13
 2,400 47.49 47.49 47.13 0 0 0
07/02/2022
47.49
 2,900 49.29 49.29 47.49 0 0 0
28/01/2022
49.29
 300 46.84 49.29 49.29 0 0 0
27/01/2022
46.84
 100 46.77 46.84 46.84 0 0 0
26/01/2022
46.77
 200 46.77 46.77 46.77 0 0 0
25/01/2022
46.77
 1,100 46.77 46.77 46.77 1,000 0 0.1
24/01/2022
46.77
 200 46.77 46.77 46.77 0 0 0
21/01/2022
46.77
 700 46.77 47.49 46.77 0 0 0
20/01/2022
46.77
 500 46.77 46.77 46.77 0 0 0
19/01/2022
46.77
 100 46.77 46.77 46.77 0 100 -0.0
18/01/2022
46.77
 500 47.49 47.49 46.77 0 0 0
17/01/2022
47.49
 0 47.49 47.49 47.49 0 0 0
14/01/2022
47.49
 500 47.85 47.85 44.76 100 100 0.0
13/01/2022
47.85
 0 47.85 47.85 47.85 0 0 0
12/01/2022
47.85
 6,300 46.99 47.92 47.49 2,200 0 0.1
11/01/2022
46.99
 500 46.99 46.99 46.77 0 0 0
10/01/2022
46.99
 2,100 46.77 47.13 46.70 0 0 0
07/01/2022
46.77
 1,900 47.13 47.13 45.69 1,000 100 0.1
06/01/2022
47.13
 0 47.13 47.13 47.13 0 0 0
05/01/2022
47.13
 1,200 46.77 47.13 47.13 0 0 0
04/01/2022
46.77
 2,100 46.99 47.49 46.77 0 0 0
31/12/2021
46.99
 1,400 48.21 48.21 46.12 0 0 0
30/12/2021
48.21
 0 48.21 48.21 48.21 0 0 0
29/12/2021
48.21
 900 48.14 48.21 48.21 0 0 0
28/12/2021
48.14
 0 48.14 48.14 48.14 0 0 0
27/12/2021
48.14
 0 48.14 48.14 48.14 0 0 0
24/12/2021
48.14
 0 48.14 48.14 48.14 0 0 0
23/12/2021
48.14
 900 46.77 48.21 48.14 0 0 0
22/12/2021
46.77
 0 46.77 46.77 46.77 0 0 0
21/12/2021
46.77
 800 46.77 46.77 46.77 0 0 0
20/12/2021
46.77
 200 46.77 46.84 46.77 0 0 0
17/12/2021
46.77
 1,000 46.48 46.77 46.77 0 0 0
16/12/2021
46.48
 0 46.48 46.48 46.48 0 0 0
15/12/2021
46.48
 0 46.48 46.48 46.48 0 0 0
14/12/2021
46.48
 0 46.48 46.48 46.48 0 0 0
13/12/2021
46.48
 1,800 46.48 48.93 46.48 0 0 0
10/12/2021
46.48
 300 49.94 49.94 46.48 0 0 0
09/12/2021
49.94
 1,300 49.94 49.94 49.94 0 0 0
08/12/2021
49.94
 0 49.94 49.94 49.94 0 0 0
07/12/2021
49.94
 0 49.94 49.94 49.94 0 0 0
06/12/2021
49.94
 0 49.94 49.94 49.94 0 0 0
03/12/2021: Cổ tức tiền mặt tỉ lệ: 15%
03/12/2021
49.94
 900 51.09 51.09 49.94 0 0 0
02/12/2021
51.09
 300 48.90 51.44 51.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |