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)
22/09/2020
34.09
 1,030 34.28 34.28 34.09 0 0 0
21/09/2020
34.28
 40 34.40 34.40 34.28 0 0 0
18/09/2020: Cổ tức tiền mặt tỉ lệ: 15%
18/09/2020
34.40
 40 33.64 34.40 34.40 0 0 0
17/09/2020
33.64
 470 33.64 33.64 33.64 0 0 0
16/09/2020
33.64
 1,600 33.45 33.64 33.45 1,200 0 0.1
15/09/2020
33.45
 3,550 33.83 33.83 33.45 0 0 0
14/09/2020
33.83
 0 33.83 33.83 33.83 0 0 0
11/09/2020
33.83
 4,010 33.45 33.83 31.60 500 0 0.0
10/09/2020
33.45
 100 32.83 33.45 33.45 0 0 0
09/09/2020
32.83
 560 33.33 33.33 32.83 0 0 0
08/09/2020
33.33
 10 33.33 33.33 33.33 0 0 0
07/09/2020
33.33
 0 33.33 33.33 33.33 0 0 0
04/09/2020
33.33
 3,080 33.64 33.64 33.33 500 0 0.0
03/09/2020
33.64
 540 33.70 33.70 33.58 390 0 0.0
01/09/2020
33.70
 1,430 33.76 33.76 33.58 500 0 0.0
31/08/2020
33.76
 1,100 33.76 34.01 33.76 1,020 0 0.1
28/08/2020
33.76
 1,230 33.45 34.07 33.64 970 0 0.1
27/08/2020
33.45
 1,050 33.14 34.69 33.14 0 0 0
26/08/2020
33.14
 4,600 32.15 33.14 32.22 0 0 0
25/08/2020
32.15
 1,400 31.91 32.15 32.03 0 0 0
24/08/2020
31.91
 240 31.66 31.91 31.78 0 0 0
21/08/2020
31.66
 0 31.66 31.66 31.66 0 0 0
20/08/2020
31.66
 2,000 31.91 31.91 31.66 900 0 0.0
19/08/2020
31.91
 110 31.60 31.91 31.91 0 0 0
18/08/2020
31.60
 420 31.60 31.60 31.60 420 0 0.0
17/08/2020
31.60
 400 31.66 31.66 31.60 400 0 0.0
14/08/2020
31.66
 210 31.66 31.66 31.66 0 0 0
13/08/2020
31.66
 20 31.60 31.66 31.66 0 0 0
12/08/2020
31.60
 0 31.60 31.60 31.60 0 0 0
11/08/2020
31.60
 3,700 31.60 31.60 31.60 420 0 0.0
10/08/2020
31.60
 10 31.60 31.60 31.60 0 10 -0.0
07/08/2020
31.60
 20 31.78 31.78 31.60 0 10 -0.0
06/08/2020
31.78
 1,000 31.78 31.78 31.78 1,000 0 0.1
05/08/2020
31.78
 6,920 31.60 31.78 31.60 0 800 -0.0
04/08/2020
31.60
 290 31.47 31.66 29.30 0 140 -0.0
03/08/2020
31.47
 500 31.47 31.60 31.47 430 0 0.0
31/07/2020
31.47
 970 31.66 31.66 31.47 0 430 -0.0
30/07/2020
31.66
 100 31.84 31.84 31.66 0 0 0
29/07/2020
31.84
 0 31.84 31.84 31.84 0 0 0
28/07/2020
31.84
 2,060 31.66 31.84 31.66 1,960 0 0.1
27/07/2020
31.66
 3,600 31.66 31.66 31.66 2,000 0 0.1
24/07/2020
31.66
 1,040 32.03 32.03 31.66 0 0 0
23/07/2020
32.03
 720 31.66 32.09 31.91 320 0 0.0
22/07/2020
31.66
 60 31.66 31.66 31.60 0 0 0
21/07/2020
31.66
 1,970 31.60 31.66 31.66 0 0 0
20/07/2020
31.60
 0 31.60 31.60 31.60 0 0 0
17/07/2020
31.60
 1,320 31.78 31.91 31.60 0 0 0
16/07/2020
31.78
 140 31.60 31.78 31.78 0 0 0
15/07/2020
31.60
 2,780 31.60 31.78 31.60 0 0 0
14/07/2020
31.60
 620 31.60 31.72 31.60 0 0 0
13/07/2020
31.60
 150 32.03 32.03 31.60 0 0 0
10/07/2020
32.03
 20,460 31.72 32.03 31.60 0 0 0
09/07/2020
31.72
 500 31.60 31.72 31.72 0 0 0
08/07/2020
31.60
 1,970 31.60 31.60 31.60 0 0 0
07/07/2020
31.60
 990 31.78 31.78 31.60 0 0 0
06/07/2020
31.78
 110 31.91 31.91 31.60 0 0 0
03/07/2020
31.91
 0 31.91 31.91 31.91 0 0 0
02/07/2020
31.91
 30 31.60 31.91 31.91 0 0 0
01/07/2020
31.60
 0 31.60 31.60 31.60 0 0 0
30/06/2020
31.60
 50 32.09 32.09 31.60 0 0 0
29/06/2020
32.09
 1,630 31.60 32.22 31.60 0 0 0
26/06/2020
31.60
 20 31.60 31.60 31.60 0 0 0
25/06/2020
31.60
 0 31.60 31.60 31.60 0 0 0
24/06/2020
31.60
 10,650 31.60 31.60 31.60 0 0 0
23/06/2020
31.60
 0 31.60 31.60 31.60 0 0 0
22/06/2020
31.60
 0 31.60 31.60 31.60 0 0 0
19/06/2020
31.60
 1,700 31.91 31.91 31.60 0 0 0
18/06/2020
31.91
 5,960 31.60 31.91 31.60 0 450 -0.0
17/06/2020
31.60
 2,400 31.10 32.15 31.60 0 0 0
16/06/2020
31.10
 1,180 31.60 32.09 31.10 0 0 0
15/06/2020
31.60
 2,490 31.60 31.60 31.60 0 0 0
12/06/2020
31.60
 1,400 30.98 31.60 30.98 0 0 0
11/06/2020
30.98
 1,950 31.35 31.35 30.98 0 0 0
10/06/2020
31.35
 590 31.60 31.60 31.35 0 0 0
09/06/2020
31.60
 2,650 31.47 31.60 31.29 0 0 0
08/06/2020
31.47
 60 31.60 31.60 31.47 0 0 0
05/06/2020
31.60
 150 31.84 31.84 31.60 0 0 0
04/06/2020
31.84
 400 31.47 31.84 31.41 0 0 0
03/06/2020
31.47
 30 31.47 31.47 31.47 0 0 0
02/06/2020
31.47
 50 31.47 31.47 31.47 0 0 0
01/06/2020
31.47
 11,890 31.60 31.60 31.47 0 0 0
29/05/2020
31.60
 2,100 31.60 31.60 31.60 380 0 0.0
28/05/2020
31.60
 1,600 31.60 31.91 31.60 0 0 0
27/05/2020
31.60
 220 32.15 32.15 31.60 0 0 0
26/05/2020
32.15
 10 32.22 32.22 32.15 0 0 0
25/05/2020
32.22
 0 32.22 32.22 32.22 0 0 0
22/05/2020
32.22
 550 32.22 32.22 29.99 0 0 0
21/05/2020
32.22
 20 31.60 32.22 31.41 0 0 0
20/05/2020
31.60
 8,550 31.35 31.60 31.35 0 0 0
19/05/2020
31.35
 270 31.60 31.60 31.35 0 0 0
18/05/2020
31.60
 3,670 31.35 32.22 31.60 910 0 0.0
15/05/2020
31.35
 120 31.35 32.22 31.35 0 0 0
14/05/2020
31.35
 140 31.29 31.35 31.29 0 0 0
13/05/2020
31.29
 510 32.22 32.22 31.29 0 0 0
12/05/2020
32.22
 310 31.91 32.22 32.22 0 0 0
11/05/2020
31.91
 220 31.29 31.91 31.29 0 0 0
08/05/2020
31.29
 140 31.91 32.22 31.29 0 0 0
07/05/2020
31.91
 90 31.91 31.91 31.91 0 0 0
06/05/2020
31.91
 1,000 32.22 32.22 31.91 0 0 0
05/05/2020
32.22
 20 31.29 32.22 32.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |