CTCP Thủy điện - Điện Lực 3 (drl)

46.10
0.10
(0.22%)
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
(2026-02-11) 		0.20 0.44% 113,200 0 0
45.20
46.45
46.10
2 tháng
(2026-01-12) 		0 0% 367,300 0 0
45.20
46.50
46.10
3 tháng
(2025-12-15) 		-2.30 -4.76% 521,000 0 0
45.20
48.30
46.10
6 tháng
(2025-09-15) 		-6.51 -12.40% 859,300 -1,900 -0.1
45.20
52.51
46.10
12 tháng
(2025-03-18) 		-7.62 -14.21% 1,463,300 -6,100 -0.3
45.20
53.87
46.10
24 tháng
(2024-03-25) 		-10.17 -18.10% 2,652,600 -8,500 -0.5
45.20
57.96
46.10
36 tháng
(2023-03-29) 		-4.41 -8.75% 3,184,100 -18,900 -1.2
45.20
58.28
46.10
60 tháng
(2021-04-08) 		6.91 17.67% 3,967,400 166,793 12.3
37.57
58.28
46.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/04/2022
46.70
 300 47.75 47.75 46.70 0 0 0
22/04/2022
47.75
 2,200 48.46 48.46 47.05 0 0 0
21/04/2022
48.46
 1,000 48.46 48.46 48.46 0 0 0
20/04/2022
48.46
 0 48.46 48.46 48.46 0 0 0
19/04/2022
48.46
 1,100 48.39 48.46 46.84 0 0 0
18/04/2022
48.39
 2,200 45.65 48.46 47.05 1,000 0 0.1
15/04/2022
45.65
 1,000 47.75 47.75 45.65 500 0 0.0
14/04/2022
47.75
 500 45.65 47.75 47.75 100 0 0.0
13/04/2022
45.65
 300 47.12 47.12 45.65 100 0 0.0
12/04/2022
47.12
 1,900 47.75 47.75 47.12 0 0 0
08/04/2022
47.75
 100 47.75 47.75 47.75 0 0 0
07/04/2022
47.75
 8,700 47.75 47.89 47.75 5,000 0 0.3
06/04/2022
47.75
 2,000 47.75 48.46 47.40 0 0 0
05/04/2022
47.75
 200 47.05 47.75 47.68 0 0 0
04/04/2022
47.05
 500 46.49 47.26 47.05 0 100 -0.0
01/04/2022
46.49
 0 46.49 46.49 46.49 0 0 0
31/03/2022
46.49
 800 47.61 47.61 46.42 0 0 0
30/03/2022
47.61
 5,800 47.68 47.68 47.40 0 0 0
29/03/2022
47.68
 0 47.68 47.68 47.68 0 0 0
28/03/2022
47.68
 400 47.75 47.75 47.68 0 0 0
25/03/2022
47.75
 1,300 48.46 48.46 45.65 0 0 0
24/03/2022
48.46
 300 48.46 48.46 48.46 0 0 0
23/03/2022
48.46
 700 48.46 48.46 47.75 100 0 0.0
22/03/2022
48.46
 5,700 47.61 48.46 48.46 0 0 0
21/03/2022
47.61
 0 47.61 47.61 47.61 0 0 0
18/03/2022
47.61
 100 47.61 47.61 47.61 100 0 0.0
17/03/2022
47.61
 2,200 47.68 47.68 47.47 0 0 0
16/03/2022
47.68
 0 47.68 47.68 47.68 0 0 0
15/03/2022
47.68
 1,100 47.05 47.68 46.00 0 0 0
14/03/2022
47.05
 6,600 48.74 48.74 45.58 0 0 0
11/03/2022
48.74
 100 45.65 48.74 48.74 0 0 0
10/03/2022
45.65
 11,900 47.75 47.75 45.65 0 0 0
09/03/2022
47.75
 1,400 47.05 47.75 47.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |