CTCP Thủy điện - Điện Lực 3 (drl)

45.45
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
(2026-03-30) 		-0.05 -0.11% 94,900 0 0
45.45
45.90
45.45
2 tháng
(2026-03-02) 		-0.45 -0.98% 210,100 0 0
45.20
46.20
45.45
3 tháng
(2026-01-29) 		-1.05 -2.26% 335,100 0 0
45.20
46.50
45.45
6 tháng
(2025-10-31) 		-3.55 -7.24% 829,200 0 0
45.20
49.39
45.45
12 tháng
(2025-05-05) 		-7.38 -13.97% 1,483,000 -5,900 -0.3
45.20
53.87
45.45
24 tháng
(2024-05-09) 		-11.04 -19.54% 2,703,900 -8,500 -0.5
45.20
57.47
45.45
36 tháng
(2023-05-15) 		-5.58 -10.94% 3,289,200 -18,900 -1.2
45.20
58.28
45.45
60 tháng
(2021-05-25) 		7.15 18.65% 4,077,500 167,093 12.3
37.57
58.28
45.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |