CTCP Thủy điện - Điện Lực 3 (drl)

46.10
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
(2026-02-11) 		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)
11/10/2021
43.33
 600 42.23 43.33 43.33 0 0 0
08/10/2021
42.23
 300 43.33 43.33 42.23 0 0 0
07/10/2021
43.33
 0 43.33 43.33 43.33 0 0 0
06/10/2021
43.33
 0 43.33 43.33 43.33 0 0 0
05/10/2021
43.33
 700 41.47 43.33 41.95 0 0 0
04/10/2021
41.47
 0 41.47 41.47 41.47 0 0 0
01/10/2021
41.47
 6,500 41.68 41.95 41.47 0 0 0
30/09/2021
41.68
 3,500 42.64 42.78 41.68 1,700 0 0.1
29/09/2021
42.64
 1,600 41.54 42.64 42.64 700 400 0.0
28/09/2021
41.54
 7,000 41.54 41.68 41.54 2,000 0 0.1
27/09/2021
41.54
 500 42.16 42.16 41.54 0 0 0
24/09/2021
42.16
 0 42.16 42.16 42.16 0 0 0
23/09/2021
42.16
 14,200 41.47 42.16 41.47 200 200 0
22/09/2021
41.47
 3,000 41.47 41.95 41.47 2,000 3,000 -0.1
21/09/2021
41.47
 800 41.40 41.47 41.47 0 0 0
20/09/2021
41.40
 1,200 41.40 41.40 41.33 0 0 0
17/09/2021
41.40
 5,800 41.26 41.40 41.06 700 0 0.0
16/09/2021
41.26
 100 41.26 41.26 41.26 100 0 0.0
15/09/2021
41.26
 1,000 41.95 41.95 41.26 1,000 0 0.1
14/09/2021
41.95
 200 41.95 42.30 41.95 0 0 0
13/09/2021
41.95
 1,500 40.92 41.95 40.58 0 0 0
10/09/2021
40.92
 200 40.92 40.92 40.92 0 200 -0.0
09/09/2021
40.92
 1,200 40.92 40.92 40.92 1,100 0 0.1
08/09/2021
40.92
 0 40.92 40.92 40.92 0 0 0
07/09/2021
40.92
 5,700 41.26 41.26 40.92 5,200 0 0.3
06/09/2021
41.26
 7,600 40.92 41.26 40.92 3,000 3,300 -0.0
01/09/2021
40.92
 6,400 40.99 41.26 40.92 4,200 0 0.3
31/08/2021
40.99
 2,700 41.88 41.88 40.99 300 0 0.0
30/08/2021
41.88
 200 41.95 41.95 41.88 0 0 0
27/08/2021: Cổ tức tiền mặt tỉ lệ: 15%
27/08/2021
41.95
 0 40.92 41.95 41.95 0 0 0
26/08/2021
40.92
 500 40.85 40.92 40.18 0 0 0
25/08/2021
40.85
 2,200 40.92 40.92 40.85 2,000 0 0.1
24/08/2021
40.92
 2,100 40.52 40.92 40.25 2,100 300 0.1
23/08/2021
40.52
 2,500 40.18 40.52 40.25 0 0 0
20/08/2021
40.18
 200 39.85 40.18 40.18 0 0 0
19/08/2021
39.85
 0 39.85 39.85 39.85 0 0 0
18/08/2021
39.85
 10,100 39.85 39.85 39.85 8,100 0 0.5
17/08/2021
39.85
 5,600 39.91 39.91 39.85 1,500 0 0.1
16/08/2021
39.91
 1,300 39.58 39.91 39.65 0 0 0
13/08/2021
39.58
 1,100 40.25 40.25 39.51 0 100 0
12/08/2021
40.25
 9,700 39.24 40.25 39.58 0 0 0
11/08/2021
39.24
 6,700 39.58 39.58 39.24 6,400 0 0.4
10/08/2021
39.58
 6,400 38.84 39.58 39.18 100 0 0.0
09/08/2021
38.84
 4,300 39.04 39.24 38.84 0 0 0
06/08/2021
39.04
 600 38.77 39.11 39.04 0 0 0
05/08/2021
38.77
 1,700 38.44 39.04 38.77 0 0 0
04/08/2021
38.44
 2,400 39.18 39.18 38.44 100 0 0.0
03/08/2021
39.18
 400 39.11 39.18 39.18 0 0 0
02/08/2021
39.11
 2,600 38.91 39.11 38.98 0 0 0
30/07/2021
38.91
 1,200 38.64 38.91 38.71 200 0 0.0
29/07/2021
38.64
 1,600 38.91 38.91 38.57 0 0 0
28/07/2021
38.91
 100 38.91 38.91 38.91 0 0 0
27/07/2021
38.91
 1,900 38.91 38.91 38.24 0 0 0
26/07/2021
38.91
 200 38.91 38.91 38.91 0 0 0
23/07/2021
38.91
 0 38.91 38.91 38.91 0 0 0
22/07/2021
38.91
 100 38.57 38.91 38.91 0 0 0
21/07/2021
38.57
 900 38.71 38.71 38.24 0 0 0
20/07/2021
38.71
 200 38.91 38.91 38.71 0 0 0
19/07/2021
38.91
 2,500 38.91 38.91 38.91 0 0 0
16/07/2021
38.91
 200 38.91 38.91 38.91 0 0 0
15/07/2021
38.91
 1,200 39.58 39.58 38.91 0 0 0
14/07/2021
39.58
 1,000 39.24 39.58 39.51 0 0 0
13/07/2021
39.24
 100 39.24 39.24 39.24 100 0 0.0
12/07/2021
39.24
 300 39.24 39.24 39.24 0 0 0
09/07/2021
39.24
 100 39.24 39.24 39.24 0 0 0
08/07/2021
39.24
 800 38.51 39.24 38.51 0 100 0
07/07/2021
38.51
 2,300 38.91 38.91 38.51 1,500 0 0.1
06/07/2021
38.91
 100 39.51 39.51 38.91 0 0 0
05/07/2021
39.51
 0 39.51 39.51 39.51 0 0 0
02/07/2021
39.51
 200 39.58 39.58 39.51 0 0 0
01/07/2021
39.58
 100 39.51 39.58 39.58 0 0 0
30/06/2021
39.51
 400 39.51 39.51 38.84 0 0 0
29/06/2021
39.51
 1,200 39.11 39.58 38.64 0 0 0
28/06/2021
39.11
 200 39.11 39.11 39.11 0 0 0
25/06/2021
39.11
 1,900 39.11 39.11 38.98 0 700 -0.0
24/06/2021
39.11
 100 38.98 39.11 39.11 0 0 0
23/06/2021
38.98
 400 38.91 38.98 38.91 0 0 0
22/06/2021
38.91
 1,200 38.91 38.91 38.91 0 0 0
21/06/2021
38.91
 200 38.91 38.91 38.91 100 0 0.0
18/06/2021
38.91
 1,700 38.91 39.24 38.91 1,500 0 0.1
17/06/2021
38.91
 500 38.91 38.91 38.44 0 0 0
16/06/2021
38.91
 1,400 38.98 38.98 38.91 0 0 0
15/06/2021
38.98
 700 38.91 38.98 38.51 0 0 0
14/06/2021
38.91
 2,100 38.57 38.91 38.77 0 0 0
11/06/2021
38.57
 3,100 38.91 39.24 38.57 0 0 0
10/06/2021
38.91
 200 38.30 38.91 38.91 0 0 0
09/06/2021
38.30
 200 38.30 38.30 38.30 0 0 0
08/06/2021
38.30
 300 38.30 38.30 38.30 0 0 0
07/06/2021
38.30
 500 38.77 38.77 38.30 0 0 0
04/06/2021
38.77
 200 38.77 38.77 38.77 0 0 0
03/06/2021
38.77
 5,000 38.77 38.77 38.77 500 0 0.0
02/06/2021
38.77
 1,400 38.57 38.84 38.24 0 0 0
01/06/2021
38.57
 300 38.57 38.57 38.57 0 0 0
31/05/2021
38.57
 1,100 38.77 38.77 38.57 0 0 0
28/05/2021
38.77
 400 37.97 38.77 38.77 0 0 0
27/05/2021
37.97
 900 37.57 38.24 37.97 100 0 0.0
26/05/2021
37.57
 1,200 38.30 38.30 37.57 0 0 0
25/05/2021
38.30
 1,700 38.24 38.30 38.24 0 0 0
24/05/2021
38.24
 900 38.37 38.37 38.24 0 0 0
21/05/2021
38.37
 0 38.37 38.37 38.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |