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)
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
08/04/2021
39.09
 200 39.43 39.43 39.09 0 0 0
07/04/2021
39.43
 100 38.36 39.43 39.43 0 0 0
06/04/2021
38.36
 600 38.09 38.43 38.36 400 0 0.0
05/04/2021
38.09
 0 38.09 38.09 38.09 0 0 0
02/04/2021
38.09
 0 38.09 38.09 38.09 0 0 0
01/04/2021
38.09
 300 38.16 38.16 38.09 0 300 -0.0
31/03/2021
38.16
 1,600 38.09 38.16 38.09 0 0 0
30/03/2021
38.09
 400 38.09 38.09 38.09 0 0 0
29/03/2021
38.09
 400 38.02 38.29 38.09 0 0 0
26/03/2021
38.02
 1,200 38.09 38.09 38.02 0 400 -0.0
25/03/2021
38.09
 600 38.09 38.09 38.09 0 600 -0.0
24/03/2021
38.09
 1,000 38.22 38.22 38.09 0 0 0
23/03/2021
38.22
 1,400 38.16 40.76 38.16 200 0 0.0
22/03/2021
38.16
 500 38.16 38.16 38.16 0 0 0
19/03/2021
38.16
 1,100 38.16 38.16 38.16 0 0 0
18/03/2021
38.16
 1,000 38.09 38.16 38.16 0 0 0
17/03/2021
38.09
 6,700 38.02 38.16 38.09 100 0 0.0
16/03/2021
38.02
 300 38.09 38.09 37.76 0 0 0
15/03/2021
38.09
 0 38.09 38.09 38.09 0 0 0
12/03/2021
38.09
 300 38.09 38.09 37.62 0 0 0
11/03/2021
38.09
 1,300 38.09 38.09 38.09 1,000 0 0.1
10/03/2021
38.09
 0 38.09 38.09 38.09 0 0 0
09/03/2021
38.09
 0 38.09 38.09 38.09 0 0 0
08/03/2021
38.09
 0 38.09 38.09 38.09 0 0 0
05/03/2021
38.09
 300 37.76 38.09 37.62 0 0 0
04/03/2021
37.76
 1,100 37.82 37.82 37.76 0 0 0
03/03/2021
37.82
 600 37.96 38.02 37.82 0 0 0
02/03/2021
37.96
 700 37.62 37.96 37.62 0 0 0
01/03/2021
37.62
 500 37.69 37.96 37.62 0 0 0
26/02/2021
37.69
 2,200 37.69 37.69 37.69 0 0 0
25/02/2021
37.69
 1,400 37.76 37.76 37.62 400 0 0.0
24/02/2021
37.76
 300 37.76 37.76 37.76 0 0 0
23/02/2021
37.76
 0 37.76 37.76 37.76 0 0 0
22/02/2021
37.76
 9,500 38.09 38.09 37.76 0 0 0
19/02/2021
38.09
 10,400 36.42 38.09 36.75 0 100 -0.0
18/02/2021
36.42
 800 36.96 36.96 36.42 0 0 0
17/02/2021
36.96
 200 36.75 37.09 36.96 0 0 0
09/02/2021
36.75
 1,400 36.62 36.75 36.75 0 0 0
08/02/2021
36.62
 5,900 36.35 36.75 36.62 0 0 0
05/02/2021
36.35
 200 36.62 36.62 36.35 0 0 0
04/02/2021
36.62
 500 36.55 36.62 36.62 0 0 0
03/02/2021
36.55
 2,100 36.49 36.55 36.49 2,000 0 0.1
02/02/2021
36.49
 6,200 36.49 36.49 35.75 0 0 0
01/02/2021
36.49
 3,100 36.42 36.49 36.42 0 0 0
29/01/2021
36.42
 10,700 34.08 36.42 34.75 0 1,300 -0.1
28/01/2021
34.08
 6,000 36.02 36.49 34.08 400 0 0.0
27/01/2021
36.02
 2,500 36.69 36.69 36.02 0 0 0
26/01/2021
36.69
 0 36.69 36.69 36.69 0 0 0
25/01/2021
36.69
 2,400 36.02 36.75 36.02 0 0 0
22/01/2021
36.02
 1,300 36.09 36.09 36.02 1,200 0 0.1
21/01/2021
36.09
 1,900 35.75 36.09 35.95 0 0 0
20/01/2021
35.75
 4,600 36.02 36.09 35.75 100 0 0.0
19/01/2021
36.02
 3,400 36.29 36.29 36.02 0 0 0
18/01/2021
36.29
 7,600 36.22 36.29 36.22 100 0 0.0
15/01/2021
36.22
 900 36.09 36.22 36.09 0 0 0
14/01/2021
36.09
 1,100 36.02 36.09 36.09 0 0 0
13/01/2021
36.02
 1,500 36.02 36.42 36.02 0 0 0
12/01/2021
36.02
 4,500 35.95 36.09 36.02 300 0 0.0
11/01/2021
35.95
 7,200 36.09 36.15 35.95 100 0 0.0
08/01/2021
36.09
 2,700 36.29 36.29 36.09 0 0 0
07/01/2021
36.29
 3,300 36.29 36.29 36.29 0 0 0
06/01/2021
36.29
 3,900 35.75 36.75 36.29 500 0 0.0
05/01/2021: Cổ tức tiền mặt tỉ lệ: 20%
05/01/2021
35.75
 1,800 36.55 36.55 35.75 0 0 0
04/01/2021: Cổ tức tiền mặt tỉ lệ: 20%
04/01/2021
36.55
 10,800 35.07 36.55 36.43 1,000 0 0.1
31/12/2020
35.07
 6,450 34.82 35.13 34.82 10 0 0.0
30/12/2020
34.82
 4,500 35.01 35.01 34.82 0 690 -0.0
29/12/2020
35.01
 2,630 34.95 35.01 34.95 0 0 0
28/12/2020
34.95
 4,550 34.82 34.95 34.82 0 0 0
25/12/2020
34.82
 1,010 34.76 34.82 34.82 0 0 0
24/12/2020
34.76
 200 34.70 34.82 34.76 0 0 0
23/12/2020
34.70
 3,060 34.57 34.70 34.64 0 0 0
22/12/2020
34.57
 6,810 34.57 34.70 34.57 0 0 0
21/12/2020
34.57
 4,010 34.95 34.95 34.51 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |