CTCP Thủy điện - Điện Lực 3 (drl)

44.65
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
(2026-05-13) 		-0.40 -0.89% 50,900 -1,100 0
44
45.40
44.65
2 tháng
(2026-04-13) 		-1.10 -2.40% 131,300 -1,100 0
44
45.90
44.65
3 tháng
(2026-03-16) 		-1.45 -3.15% 243,800 -1,100 0
44
46.10
44.65
6 tháng
(2025-12-15) 		-3.65 -7.56% 767,900 -1,100 0
44
48.30
44.65
12 tháng
(2025-06-17) 		-8.94 -16.68% 1,459,600 -5,000 -0.2
44
53.87
44.65
24 tháng
(2024-06-24) 		-11.23 -20.10% 2,650,400 -9,600 -0.5
44
57.47
44.65
36 tháng
(2023-06-28) 		-6.23 -12.24% 3,330,000 -18,900 -1.1
44
58.28
44.65
60 tháng
(2021-07-08) 		5.41 13.78% 4,135,600 162,993 12.2
38.44
58.28
44.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2022
49.96
 200 50.25 50.25 49.96 100 0 0.0
26/10/2022
50.25
 1,600 49.73 50.70 50.11 800 0 0.1
25/10/2022
49.73
 2,500 50.11 50.77 48.99 0 0 0
24/10/2022
50.11
 200 51.15 51.15 48.99 0 100 -0.0
21/10/2022
51.15
 100 51.15 51.15 51.15 0 0 0
20/10/2022
51.15
 700 51.15 51.15 51.15 600 100 0.0
19/10/2022
51.15
 1,100 51.37 51.37 51.15 1,000 100 0.1
18/10/2022
51.37
 5,000 51.29 51.37 51.22 3,900 0 0.3
17/10/2022
51.29
 900 50.85 51.59 51.22 100 0 0.0
14/10/2022
50.85
 0 50.85 50.85 50.85 0 0 0.1
13/10/2022
50.85
 0 50.85 50.85 50.85 0 0 0.1
12/10/2022
50.85
 0 50.85 50.85 50.85 0 0 0.1
11/10/2022
50.85
 0 50.85 50.85 50.85 0 0 0.1
10/10/2022
50.85
 0 50.85 50.85 50.85 0 0 0.1
07/10/2022
50.85
 1,700 50.85 51.22 50.48 900 100 0.1
06/10/2022
50.85
 1,700 51.96 51.96 48.47 0 600 -0.0
05/10/2022
51.96
 0 51.96 51.96 51.96 0 0 0.0
04/10/2022
51.96
 100 51.96 51.96 51.96 100 0 0.0
03/10/2022
51.96
 1,500 50.77 51.96 50.92 300 1,100 -0.1
30/09/2022
50.77
 5,300 51.59 51.59 50.63 1,600 0 0.1
29/09/2022
51.59
 1,100 50.63 51.67 50.55 200 0 0.0
28/09/2022
50.63
 1,000 50.55 50.63 50.55 0 0 0.0
27/09/2022
50.55
 0 50.55 50.55 50.55 0 0 0.0
26/09/2022
50.55
 1,800 51.96 51.96 50.48 400 0 0.0
23/09/2022
51.96
 0 51.96 51.96 51.96 0 0 0.5
22/09/2022
51.96
 500 52.70 52.70 51.96 0 0 0.5
21/09/2022
52.70
 300 52.70 52.70 52.70 0 0 0.5
20/09/2022
52.70
 1,400 52.33 52.70 49.96 0 0 0.5
19/09/2022
52.33
 14,700 53.97 53.97 52.33 7,000 0 0.5
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

Chính sách bảo mật | Điều khoản sử dụng |