CTCP Thủy điện - Điện Lực 3 (drl)

44.65
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
(2026-05-13) 		-0.40 -0.89% 50,900 -1,100 0
44
45.40
44.65
2 tháng
(2026-04-13) 		-1.10 -2.40% 131,300 -1,100 0
44
45.90
44.65
3 tháng
(2026-03-16) 		-1.45 -3.15% 243,800 -1,100 0
44
46.10
44.65
6 tháng
(2025-12-15) 		-3.65 -7.56% 767,900 -1,100 0
44
48.30
44.65
12 tháng
(2025-06-17) 		-8.94 -16.68% 1,459,600 -5,000 -0.2
44
53.87
44.65
24 tháng
(2024-06-24) 		-11.23 -20.10% 2,650,400 -9,600 -0.5
44
57.47
44.65
36 tháng
(2023-06-28) 		-6.23 -12.24% 3,330,000 -18,900 -1.1
44
58.28
44.65
60 tháng
(2021-07-08) 		5.41 13.78% 4,135,600 162,993 12.2
38.44
58.28
44.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/12/2020
34.95
 1,800 34.95 34.95 34.33 0 0 0
17/12/2020
34.95
 4,740 34.51 35.07 34.82 100 0 0.0
16/12/2020
34.51
 17,070 33.89 34.51 34.01 0 0 0
15/12/2020
33.89
 2,070 33.89 33.89 33.89 0 0 0
14/12/2020
33.89
 7,890 33.89 33.89 33.58 0 0 0
11/12/2020
33.89
 50 33.58 33.89 33.58 0 0 0
10/12/2020
33.58
 1,160 34.01 34.01 33.58 0 0 0
09/12/2020
34.01
 1,740 34.01 34.08 34.01 300 0 0.0
08/12/2020
34.01
 1,860 33.89 34.01 33.58 0 0 0
07/12/2020
33.89
 3,780 33.89 33.89 33.83 0 0 0
04/12/2020
33.89
 5,780 33.77 33.89 33.77 800 0 0.0
03/12/2020
33.77
 1,440 33.58 33.77 33.58 0 0 0
02/12/2020
33.58
 200 33.33 33.58 33.33 0 0 0
01/12/2020
33.33
 50 33.33 33.33 33.33 0 0 0
30/11/2020
33.33
 30 33.77 33.77 33.33 0 0 0
27/11/2020
33.77
 2,000 33.58 33.77 33.64 0 0 0
26/11/2020
33.58
 3,550 33.33 33.58 33.45 0 0 0
25/11/2020
33.33
 3,940 33.58 33.58 33.27 0 0 0
24/11/2020
33.58
 70 33.33 33.58 33.58 0 0 0
23/11/2020
33.33
 190 33.14 33.33 33.27 0 0 0
20/11/2020
33.14
 3,100 33.08 33.14 33.14 0 0 0
19/11/2020
33.08
 560 33.27 33.27 33.08 0 0 0
18/11/2020
33.27
 690 33.02 33.27 33.02 0 0 0
17/11/2020
33.02
 1,780 32.96 33.27 33.02 0 0 0
16/11/2020
32.96
 3,200 33.02 33.02 32.96 0 0 0
13/11/2020
33.02
 3,000 32.96 33.02 33.02 0 0 0
12/11/2020
32.96
 7,010 32.96 32.96 32.96 2,100 100 0.1
11/11/2020
32.96
 5,220 32.89 32.96 32.96 3,120 0 0.2
10/11/2020
32.89
 5,110 32.96 32.96 32.89 1,990 0 0.1
09/11/2020
32.96
 2,560 32.96 32.96 32.89 1,990 0 0.1
06/11/2020
32.96
 1,610 32.96 32.96 32.96 0 0 0
05/11/2020
32.96
 350 32.96 33.33 32.83 10 0 0.0
04/11/2020
32.96
 0 32.96 32.96 32.96 0 0 0
03/11/2020
32.96
 670 32.34 32.96 32.65 10 0 0.0
02/11/2020
32.34
 3,280 32.34 32.34 32.34 0 0 0
30/10/2020
32.34
 110 33.58 33.58 32.34 10 0 0.0
29/10/2020
33.58
 2,030 33.70 33.70 32.77 0 0 0
28/10/2020
33.70
 10 33.58 33.70 33.70 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |