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)
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
27/10/2020
33.58
 550 33.58 33.64 33.58 0 0 0
26/10/2020
33.58
 1,320 33.02 33.58 33.58 0 0 0
23/10/2020
33.02
 300 33.58 33.58 33.02 0 0 0
22/10/2020
33.58
 210 33.58 33.77 33.58 0 0 0
21/10/2020
33.58
 10 33.02 33.58 33.58 0 0 0
20/10/2020
33.02
 210 33.27 33.95 33.02 0 0 0
19/10/2020
33.27
 0 33.27 33.27 33.27 0 0 0
16/10/2020
33.27
 100 33.14 33.27 33.27 0 0 0
15/10/2020
33.14
 2,970 34.20 34.20 33.14 1,450 0 0.1
14/10/2020
34.20
 950 34.14 34.20 34.20 0 0 0
13/10/2020
34.14
 3,160 33.58 34.20 33.58 20 0 0.0
12/10/2020
33.58
 3,480 33.27 33.58 33.58 0 0 0
09/10/2020
33.27
 5,370 33.08 33.27 32.96 510 0 0.0
08/10/2020
33.08
 110 33.27 33.27 33.08 0 0 0
07/10/2020
33.27
 3,200 33.27 33.27 33.02 0 0 0
06/10/2020
33.27
 5,300 32.96 33.27 32.96 800 0 0.0
05/10/2020
32.96
 1,850 32.89 32.96 32.89 700 0 0.0
02/10/2020
32.89
 3,540 32.96 32.96 32.89 2,440 0 0.1
01/10/2020
32.96
 1,290 33.02 33.02 32.96 0 0 0
30/09/2020
33.02
 960 33.14 33.14 33.02 950 0 0.1
29/09/2020
33.14
 1,860 33.14 33.14 32.96 910 0 0.0
28/09/2020
33.14
 2,470 33.14 33.14 33.14 1,560 0 0.1
25/09/2020
33.14
 1,560 32.71 33.21 33.14 1,430 0 0.1
24/09/2020
32.71
 0 32.71 32.71 32.71 0 0 0
23/09/2020
32.71
 1,630 33.27 33.27 32.71 1,550 0 0.1
22/09/2020
33.27
 1,030 33.45 33.45 33.27 0 0 0
21/09/2020
33.45
 40 33.58 33.58 33.45 0 0 0
18/09/2020: Cổ tức tiền mặt tỉ lệ: 15%
18/09/2020
33.58
 40 32.83 33.58 33.58 0 0 0
17/09/2020
32.83
 470 32.83 32.83 32.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |