CTCP Thủy điện - Điện Lực 3 (drl)

45.45
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
(2026-03-30) 		-0.05 -0.11% 94,900 0 0
45.45
45.90
45.45
2 tháng
(2026-03-02) 		-0.45 -0.98% 210,100 0 0
45.20
46.20
45.45
3 tháng
(2026-01-29) 		-1.05 -2.26% 335,100 0 0
45.20
46.50
45.45
6 tháng
(2025-10-31) 		-3.55 -7.24% 829,200 0 0
45.20
49.39
45.45
12 tháng
(2025-05-05) 		-7.38 -13.97% 1,483,000 -5,900 -0.3
45.20
53.87
45.45
24 tháng
(2024-05-09) 		-11.04 -19.54% 2,703,900 -8,500 -0.5
45.20
57.47
45.45
36 tháng
(2023-05-15) 		-5.58 -10.94% 3,289,200 -18,900 -1.2
45.20
58.28
45.45
60 tháng
(2021-05-25) 		7.15 18.65% 4,077,500 167,093 12.3
37.57
58.28
45.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2022
53.97
 0 53.97 53.97 53.97 0 0 0.0
15/09/2022
53.97
 100 50.48 53.97 53.97 110 100 0.0
14/09/2022
50.48
 3,200 49.14 50.48 50.48 700 80 0.4
13/09/2022
49.14
 6,400 51.22 51.22 49.14 6,333 0 0.4
12/09/2022
51.22
 0 51.22 51.22 51.22 0 50 0.2
09/09/2022
51.22
 3,000 50.48 51.22 50.48 3,000 0 0.2
08/09/2022
50.48
 600 50.11 50.48 50.11 0 0 0.1
07/09/2022
50.11
 1,800 50.85 50.85 49.14 0 0 0.1
06/09/2022
50.85
 200 51.22 51.22 50.85 0 0 0.1
05/09/2022
51.22
 2,800 51.07 51.59 49.44 2,100 0 0.1
31/08/2022
51.07
 5,300 50.63 51.22 49.36 2,200 0 0.2
30/08/2022
50.63
 9,500 48.77 51.22 49.73 5,200 0 0.4
29/08/2022
48.77
 8,000 48.62 51.96 48.70 3,800 0 0.2
26/08/2022
48.62
 500 48.77 48.77 48.62 0 0 -0.0
25/08/2022
48.77
 1,100 48.40 48.77 48.70 0 0 -0.0
24/08/2022
48.40
 200 50.77 50.77 48.32 0 100 -0.0
23/08/2022: Cổ tức tiền mặt tỉ lệ: 15%
23/08/2022
50.77
 2,600 49.07 50.77 50.18 1,000 0 0.1
22/08/2022
49.07
 4,500 48.63 49.36 48.99 1,200 0 0.1
19/08/2022
48.63
 0 48.63 48.63 48.63 0 0 0.4
18/08/2022
48.63
 600 48.99 48.99 48.63 0 0 0.4
17/08/2022
48.99
 6,300 48.99 49.36 48.99 5,500 0 0.4
16/08/2022
48.99
 4,000 48.56 48.99 47.25 2,000 100 0.1
15/08/2022
48.56
 800 48.63 48.63 45.80 0 0 0.1
12/08/2022
48.63
 3,400 46.53 48.99 48.63 2,000 0 0.1
11/08/2022
46.53
 11,200 46.53 49.21 45.73 7,500 0 0.5
10/08/2022
46.53
 23,200 46.89 49.28 46.45 13,400 0 0.9
09/08/2022
46.89
 700 49.21 49.21 46.89 0 0 0.1
08/08/2022
49.21
 1,400 46.82 49.28 49.21 1,000 0 0.1
05/08/2022
46.82
 1,100 47.18 47.18 46.67 0 0 0.2
04/08/2022
47.18
 0 47.18 47.18 47.18 0 0 0.2
03/08/2022
47.18
 0 47.18 47.18 47.18 0 0 0.2
02/08/2022
47.18
 300 49.36 49.36 47.18 0 0 0.2
01/08/2022
49.36
 0 49.36 49.36 49.36 0 0 0.2
29/07/2022
49.36
 0 49.36 49.36 49.36 0 0 0.2
28/07/2022
49.36
 2,500 47.47 49.36 47.47 0 0 0.2
27/07/2022
47.47
 6,200 49.28 49.28 47.47 3,000 0 0.2
26/07/2022
49.28
 2,500 48.63 49.28 49.28 2,000 0 0.1
25/07/2022
48.63
 2,000 47.18 48.63 48.63 2,000 0 0.1
22/07/2022
47.18
 2,400 48.78 48.78 46.53 0 100 0.1
21/07/2022
48.78
 4,600 48.78 49.36 46.09 3,800 100 0.2
20/07/2022
48.78
 2,600 46.09 48.85 48.78 2,300 0 0.2
19/07/2022
46.09
 200 46.09 46.09 46.09 0 0 0.0
18/07/2022
46.09
 800 46.09 46.09 46.09 700 500 0.0
15/07/2022
46.09
 300 45.73 46.09 46.09 100 0 0.0
14/07/2022
45.73
 200 47.18 47.18 44.64 100 100 0
13/07/2022
47.18
 0 47.18 47.18 47.18 0 0 0.2
12/07/2022
47.18
 0 47.18 47.18 47.18 0 0 0.2
11/07/2022
47.18
 800 45.95 47.18 47.18 0 0 0.2
08/07/2022
45.95
 3,600 45.95 45.95 45.95 0 0 0.2
07/07/2022
45.95
 2,000 46.02 46.02 45.95 300 0 0.0
06/07/2022
46.02
 0 46.02 46.02 46.02 0 0 0.1
05/07/2022
46.02
 4,000 43.55 46.02 43.55 2,200 0 0.1
04/07/2022
43.55
 4,100 43.55 44.28 43.55 1,500 0 0.1
01/07/2022
43.55
 1,300 45.00 45.73 43.55 300 100 0.0
30/06/2022
45.00
 100 43.33 45.00 45.00 0 0 0.6
29/06/2022
43.33
 24,300 46.45 46.45 43.26 9,900 0 0.6
28/06/2022
46.45
 6,700 47.91 47.91 46.45 3,700 0 0.2
27/06/2022
47.91
 0 47.91 47.91 47.91 0 0 -0.0
24/06/2022
47.91
 0 47.91 47.91 47.91 0 0 -0.0
23/06/2022
47.91
 1,100 49.28 49.28 46.09 0 100 -0.0
22/06/2022
49.28
 700 47.18 49.28 49.28 0 0 0.3
21/06/2022
47.18
 100 47.18 47.18 47.18 0 0 0.3
20/06/2022
47.18
 0 47.18 47.18 47.18 0 0 0
17/06/2022
47.18
 1,200 47.03 47.18 47.18 0 0 0.3
16/06/2022
47.03
 0 47.03 47.03 47.03 0 0 0.3
15/06/2022
47.03
 6,300 47.18 49.72 47.03 4,300 0 0.3
14/06/2022
47.18
 300 46.82 47.18 47.18 0 0 0.1
13/06/2022
46.82
 1,100 47.11 47.11 46.82 1,100 100 0.1
10/06/2022
47.11
 1,500 47.18 47.18 47.11 1,000 0 0.1
09/06/2022
47.18
 0 47.18 47.18 47.18 0 0 0.0
08/06/2022
47.18
 400 46.67 47.18 47.18 400 0 0.0
07/06/2022
46.67
 0 46.67 46.67 46.67 0 0 0.3
06/06/2022
46.67
 8,100 48.63 48.63 46.67 4,100 0 0.3
03/06/2022
48.63
 0 48.63 48.63 48.63 0 0 0.3
02/06/2022
48.63
 0 48.63 48.63 48.63 0 0 0.3
01/06/2022
48.63
 0 48.63 48.63 48.63 0 0 0.3
31/05/2022
48.63
 100 49.36 49.36 48.63 0 0 0.3
30/05/2022
49.36
 4,300 49.36 49.36 49.36 4,000 0 0.3
27/05/2022
49.36
 2,700 48.63 49.36 48.78 1,400 0 0.1
26/05/2022
48.63
 200 48.63 48.63 48.63 0 0 0.1
25/05/2022
48.63
 4,900 47.91 48.63 48.56 800 0 0.1
24/05/2022
47.91
 200 47.18 47.91 47.91 0 0 0.1
23/05/2022
47.18
 3,000 47.25 47.91 47.18 1,200 0 0.1
20/05/2022
47.25
 200 47.18 47.25 47.18 100 0 0.0
19/05/2022
47.18
 1,800 48.56 48.63 47.18 1,100 100 0.1
18/05/2022
48.56
 500 46.45 48.56 47.18 100 0 0.0
17/05/2022
46.45
 2,600 46.45 46.45 45.29 600 0 0.0
16/05/2022
46.45
 0 46.45 46.45 46.45 0 0 0
13/05/2022
46.45
 4,500 48.63 48.63 46.45 0 0 0
12/05/2022
48.63
 700 48.49 48.63 48.27 0 0 0
11/05/2022
48.49
 200 49.36 49.36 48.49 0 0 0
10/05/2022
49.36
 100 49.14 49.36 49.36 0 0 0
09/05/2022
49.14
 0 49.14 49.14 49.14 0 0 0
06/05/2022: Cổ tức tiền mặt tỉ lệ: 22.73%
06/05/2022
49.14
 500 49.16 49.16 49.14 0 0 0
05/05/2022
49.16
 15,000 47.05 49.86 47.75 8,600 1,100 0.5
04/05/2022
47.05
 11,700 47.75 47.75 47.05 6,900 0 0.5
29/04/2022
47.75
 4,300 48.39 48.39 47.19 2,600 0 0.2
28/04/2022
48.39
 500 48.46 48.46 46.35 0 0 0
27/04/2022
48.46
 200 47.75 48.46 48.46 0 0 0
26/04/2022
47.75
 300 46.70 47.75 45.65 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |