CTCP Thủy điện - Điện Lực 3 (drl)

45.90
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
(2025-12-29) 		-0.50 -1.08% 239,200 0 0
45.80
46.80
45.90
2 tháng
(2025-12-01) 		-3 -6.13% 406,600 0 0
45.80
49
45.90
3 tháng
(2025-10-30) 		-3.29 -6.69% 490,100 0 0
45.80
49.39
45.90
6 tháng
(2025-08-01) 		-6.37 -12.18% 858,900 -3,900 -0.2
45.80
53.87
45.90
12 tháng
(2025-02-03) 		-6.72 -12.76% 1,447,300 -6,900 -0.4
45.80
53.87
45.90
24 tháng
(2024-02-15) 		-9.26 -16.78% 2,580,800 -8,900 -0.5
45.80
58.28
45.90
36 tháng
(2023-02-13) 		-5.36 -10.46% 3,023,400 -23,500 -5.3
45.80
58.28
45.90
60 tháng
(2021-02-23) 		8.14 21.57% 3,808,800 167,593 12.4
37.57
58.28
45.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/05/2021
38.37
 500 38.30 38.37 38.37 0 0 0
19/05/2021
38.30
 1,000 38.91 38.91 38.30 100 0 0.0
18/05/2021
38.91
 400 38.91 38.91 38.91 0 0 0
17/05/2021
38.91
 300 38.24 38.91 38.24 100 0 0.0
14/05/2021
38.24
 0 38.24 38.24 38.24 0 0 0
13/05/2021: Cổ tức tiền mặt tỉ lệ: 2.2%
13/05/2021
38.24
 300 38.43 38.43 38.24 0 0 0
12/05/2021
38.43
 5,800 38.43 38.76 38.43 400 1,000 -0.0
11/05/2021
38.43
 5,100 38.76 38.76 38.43 0 0 0
10/05/2021
38.76
 300 38.76 38.76 38.76 0 0 0
07/05/2021
38.76
 6,800 39.36 39.36 38.63 0 0 0
06/05/2021
39.36
 7,800 40.10 40.10 39.23 0 0 0
05/05/2021
40.10
 3,600 39.09 40.10 38.36 100 0 0.0
04/05/2021
39.09
 300 39.09 39.09 39.09 0 100 -0.0
29/04/2021
39.09
 100 39.36 39.36 39.09 0 0 0
28/04/2021
39.36
 1,300 39.03 39.36 39.36 0 0 0
27/04/2021
39.03
 100 39.09 39.09 39.03 0 0 0
26/04/2021
39.09
 1,500 38.49 39.09 39.09 0 0 0
23/04/2021
38.49
 2,300 39.09 39.09 38.49 0 0 0
22/04/2021
39.09
 1,700 39.09 40.10 38.29 0 0 0
20/04/2021
39.09
 1,000 38.09 39.09 38.76 0 0 0
19/04/2021
38.09
 1,000 38.09 38.09 38.09 500 0 0.0
16/04/2021
38.09
 0 38.09 38.09 38.09 0 0 0
15/04/2021
38.09
 100 38.09 38.09 38.09 0 0 0
14/04/2021
38.09
 500 38.76 38.76 38.09 0 0 0
13/04/2021
38.76
 0 38.76 38.76 38.76 0 0 0
12/04/2021
38.76
 4,200 38.22 38.76 38.49 0 100 -0.0
09/04/2021
38.22
 400 39.09 39.09 38.16 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |