CTCP Thủy điện - Điện Lực 3 (drl)

50
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
(2025-11-05) 		0.40 0.81% 87,200 0 0
49
50.60
50
2 tháng
(2025-10-06) 		-2.50 -4.76% 218,800 -1,900 -0.1
49
52.60
50
3 tháng
(2025-09-08) 		-4.30 -7.92% 316,200 -1,900 -0.1
49
54.30
50
6 tháng
(2025-06-09) 		-5.10 -9.25% 659,100 -3,900 -0.2
49
55.19
50
12 tháng
(2024-12-10) 		-3.63 -6.77% 1,177,800 -7,300 -0.4
49
55.19
50
24 tháng
(2023-12-18) 		-6.69 -11.79% 2,313,000 -9,200 -0.5
49
59.71
50
36 tháng
(2022-12-21) 		-2.37 -4.52% 2,677,200 -27,700 -10.2
49
59.71
50
60 tháng
(2020-12-31) 		14.07 39.14% 3,554,450 171,903 12.6
34.92
59.71
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2021
37.86
 200 37.66 38.00 37.86 0 0 0
09/02/2021
37.66
 1,400 37.52 37.66 37.66 0 0 0
08/02/2021
37.52
 5,900 37.25 37.66 37.52 0 0 0
05/02/2021
37.25
 200 37.52 37.52 37.25 0 0 0
04/02/2021
37.52
 500 37.45 37.52 37.52 0 0 0
03/02/2021
37.45
 2,100 37.38 37.45 37.38 2,000 0 0.1
02/02/2021
37.38
 6,200 37.38 37.38 36.63 0 0 0
01/02/2021
37.38
 3,100 37.32 37.38 37.32 0 0 0
29/01/2021
37.32
 10,700 34.92 37.32 35.60 0 1,300 -0.1
28/01/2021
34.92
 6,000 36.91 37.38 34.92 400 0 0.0
27/01/2021
36.91
 2,500 37.59 37.59 36.91 0 0 0
26/01/2021
37.59
 0 37.59 37.59 37.59 0 0 0
25/01/2021
37.59
 2,400 36.91 37.66 36.91 0 0 0
22/01/2021
36.91
 1,300 36.97 36.97 36.91 1,200 0 0.1
21/01/2021
36.97
 1,900 36.63 36.97 36.84 0 0 0
20/01/2021
36.63
 4,600 36.91 36.97 36.63 100 0 0.0
19/01/2021
36.91
 3,400 37.18 37.18 36.91 0 0 0
18/01/2021
37.18
 7,600 37.11 37.18 37.11 100 0 0.0
15/01/2021
37.11
 900 36.97 37.11 36.97 0 0 0
14/01/2021
36.97
 1,100 36.91 36.97 36.97 0 0 0
13/01/2021
36.91
 1,500 36.91 37.32 36.91 0 0 0
12/01/2021
36.91
 4,500 36.84 36.97 36.91 300 0 0.0
11/01/2021
36.84
 7,200 36.97 37.04 36.84 100 0 0.0
08/01/2021
36.97
 2,700 37.18 37.18 36.97 0 0 0
07/01/2021
37.18
 3,300 37.18 37.18 37.18 0 0 0
06/01/2021
37.18
 3,900 36.63 37.66 37.18 500 0 0.0
05/01/2021: Cổ tức tiền mặt tỉ lệ: 20%
05/01/2021
36.63
 1,800 37.45 37.45 36.63 0 0 0
04/01/2021: Cổ tức tiền mặt tỉ lệ: 20%
04/01/2021
37.45
 10,800 35.93 37.45 37.32 1,000 0 0.1
31/12/2020
35.93
 6,450 35.68 36.00 35.68 10 0 0.0
30/12/2020
35.68
 4,500 35.87 35.87 35.68 0 690 -0.0
29/12/2020
35.87
 2,630 35.81 35.87 35.81 0 0 0
28/12/2020
35.81
 4,550 35.68 35.81 35.68 0 0 0
25/12/2020
35.68
 1,010 35.62 35.68 35.68 0 0 0
24/12/2020
35.62
 200 35.55 35.68 35.62 0 0 0
23/12/2020
35.55
 3,060 35.42 35.55 35.49 0 0 0
22/12/2020
35.42
 6,810 35.42 35.55 35.42 0 0 0
21/12/2020
35.42
 4,010 35.81 35.81 35.36 100 0 0.0
18/12/2020
35.81
 1,800 35.81 35.81 35.17 0 0 0
17/12/2020
35.81
 4,740 35.36 35.93 35.68 100 0 0.0
16/12/2020
35.36
 17,070 34.72 35.36 34.85 0 0 0
15/12/2020
34.72
 2,070 34.72 34.72 34.72 0 0 0
14/12/2020
34.72
 7,890 34.72 34.72 34.40 0 0 0
11/12/2020
34.72
 50 34.40 34.72 34.40 0 0 0
10/12/2020
34.40
 1,160 34.85 34.85 34.40 0 0 0
09/12/2020
34.85
 1,740 34.85 34.91 34.85 300 0 0.0
08/12/2020
34.85
 1,860 34.72 34.85 34.40 0 0 0
07/12/2020
34.72
 3,780 34.72 34.72 34.66 0 0 0
04/12/2020
34.72
 5,780 34.60 34.72 34.60 800 0 0.0
03/12/2020
34.60
 1,440 34.40 34.60 34.40 0 0 0
02/12/2020
34.40
 200 34.15 34.40 34.15 0 0 0
01/12/2020
34.15
 50 34.15 34.15 34.15 0 0 0
30/11/2020
34.15
 30 34.60 34.60 34.15 0 0 0
27/11/2020
34.60
 2,000 34.40 34.60 34.47 0 0 0
26/11/2020
34.40
 3,550 34.15 34.40 34.28 0 0 0
25/11/2020
34.15
 3,940 34.40 34.40 34.09 0 0 0
24/11/2020
34.40
 70 34.15 34.40 34.40 0 0 0
23/11/2020
34.15
 190 33.96 34.15 34.09 0 0 0
20/11/2020
33.96
 3,100 33.90 33.96 33.96 0 0 0
19/11/2020
33.90
 560 34.09 34.09 33.90 0 0 0
18/11/2020
34.09
 690 33.83 34.09 33.83 0 0 0
17/11/2020
33.83
 1,780 33.77 34.09 33.83 0 0 0
16/11/2020
33.77
 3,200 33.83 33.83 33.77 0 0 0
13/11/2020
33.83
 3,000 33.77 33.83 33.83 0 0 0
12/11/2020
33.77
 7,010 33.77 33.77 33.77 2,100 100 0.1
11/11/2020
33.77
 5,220 33.70 33.77 33.77 3,120 0 0.2
10/11/2020
33.70
 5,110 33.77 33.77 33.70 1,990 0 0.1
09/11/2020
33.77
 2,560 33.77 33.77 33.70 1,990 0 0.1
06/11/2020
33.77
 1,610 33.77 33.77 33.77 0 0 0
05/11/2020
33.77
 350 33.77 34.15 33.64 10 0 0.0
04/11/2020
33.77
 0 33.77 33.77 33.77 0 0 0
03/11/2020
33.77
 670 33.13 33.77 33.45 10 0 0.0
02/11/2020
33.13
 3,280 33.13 33.13 33.13 0 0 0
30/10/2020
33.13
 110 34.40 34.40 33.13 10 0 0.0
29/10/2020
34.40
 2,030 34.53 34.53 33.58 0 0 0
28/10/2020
34.53
 10 34.40 34.53 34.53 10 0 0.0
27/10/2020
34.40
 550 34.40 34.47 34.40 0 0 0
26/10/2020
34.40
 1,320 33.83 34.40 34.40 0 0 0
23/10/2020
33.83
 300 34.40 34.40 33.83 0 0 0
22/10/2020
34.40
 210 34.40 34.60 34.40 0 0 0
21/10/2020
34.40
 10 33.83 34.40 34.40 0 0 0
20/10/2020
33.83
 210 34.09 34.79 33.83 0 0 0
19/10/2020
34.09
 0 34.09 34.09 34.09 0 0 0
16/10/2020
34.09
 100 33.96 34.09 34.09 0 0 0
15/10/2020
33.96
 2,970 35.04 35.04 33.96 1,450 0 0.1
14/10/2020
35.04
 950 34.98 35.04 35.04 0 0 0
13/10/2020
34.98
 3,160 34.40 35.04 34.40 20 0 0.0
12/10/2020
34.40
 3,480 34.09 34.40 34.40 0 0 0
09/10/2020
34.09
 5,370 33.90 34.09 33.77 510 0 0.0
08/10/2020
33.90
 110 34.09 34.09 33.90 0 0 0
07/10/2020
34.09
 3,200 34.09 34.09 33.83 0 0 0
06/10/2020
34.09
 5,300 33.77 34.09 33.77 800 0 0.0
05/10/2020
33.77
 1,850 33.70 33.77 33.70 700 0 0.0
02/10/2020
33.70
 3,540 33.77 33.77 33.70 2,440 0 0.1
01/10/2020
33.77
 1,290 33.83 33.83 33.77 0 0 0
30/09/2020
33.83
 960 33.96 33.96 33.83 950 0 0.1
29/09/2020
33.96
 1,860 33.96 33.96 33.77 910 0 0.0
28/09/2020
33.96
 2,470 33.96 33.96 33.96 1,560 0 0.1
25/09/2020
33.96
 1,560 33.51 34.02 33.96 1,430 0 0.1
24/09/2020
33.51
 0 33.51 33.51 33.51 0 0 0
23/09/2020
33.51
 1,630 34.09 34.09 33.51 1,550 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |