CTCP Thủy điện - Điện Lực 3 (drl)

46.10
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
(2026-02-11) 		0.20 0.44% 113,200 0 0
45.20
46.45
46.10
2 tháng
(2026-01-12) 		0 0% 367,300 0 0
45.20
46.50
46.10
3 tháng
(2025-12-15) 		-2.30 -4.76% 521,000 0 0
45.20
48.30
46.10
6 tháng
(2025-09-15) 		-6.51 -12.40% 859,300 -1,900 -0.1
45.20
52.51
46.10
12 tháng
(2025-03-18) 		-7.62 -14.21% 1,463,300 -6,100 -0.3
45.20
53.87
46.10
24 tháng
(2024-03-25) 		-10.17 -18.10% 2,652,600 -8,500 -0.5
45.20
57.96
46.10
36 tháng
(2023-03-29) 		-4.41 -8.75% 3,184,100 -18,900 -1.2
45.20
58.28
46.10
60 tháng
(2021-04-08) 		6.91 17.67% 3,967,400 166,793 12.3
37.57
58.28
46.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/09/2020
32.83
 1,600 32.65 32.83 32.65 1,200 0 0.1
15/09/2020
32.65
 3,550 33.01 33.01 32.65 0 0 0
14/09/2020
33.01
 0 33.01 33.01 33.01 0 0 0
11/09/2020
33.01
 4,010 32.65 33.01 30.84 500 0 0.0
10/09/2020
32.65
 100 32.05 32.65 32.65 0 0 0
09/09/2020
32.05
 560 32.53 32.53 32.05 0 0 0
08/09/2020
32.53
 10 32.53 32.53 32.53 0 0 0
07/09/2020
32.53
 0 32.53 32.53 32.53 0 0 0
04/09/2020
32.53
 3,080 32.83 32.83 32.53 500 0 0.0
03/09/2020
32.83
 540 32.89 32.89 32.77 390 0 0.0
01/09/2020
32.89
 1,430 32.95 32.95 32.77 500 0 0.0
31/08/2020
32.95
 1,100 32.95 33.20 32.95 1,020 0 0.1
28/08/2020
32.95
 1,230 32.65 33.26 32.83 970 0 0.1
27/08/2020
32.65
 1,050 32.35 33.86 32.35 0 0 0
26/08/2020
32.35
 4,600 31.38 32.35 31.44 0 0 0
25/08/2020
31.38
 1,400 31.14 31.38 31.26 0 0 0
24/08/2020
31.14
 240 30.90 31.14 31.02 0 0 0
21/08/2020
30.90
 0 30.90 30.90 30.90 0 0 0
20/08/2020
30.90
 2,000 31.14 31.14 30.90 900 0 0.0
19/08/2020
31.14
 110 30.84 31.14 31.14 0 0 0
18/08/2020
30.84
 420 30.84 30.84 30.84 420 0 0.0
17/08/2020
30.84
 400 30.90 30.90 30.84 400 0 0.0
14/08/2020
30.90
 210 30.90 30.90 30.90 0 0 0
13/08/2020
30.90
 20 30.84 30.90 30.90 0 0 0
12/08/2020
30.84
 0 30.84 30.84 30.84 0 0 0
11/08/2020
30.84
 3,700 30.84 30.84 30.84 420 0 0.0
10/08/2020
30.84
 10 30.84 30.84 30.84 0 10 -0.0
07/08/2020
30.84
 20 31.02 31.02 30.84 0 10 -0.0
06/08/2020
31.02
 1,000 31.02 31.02 31.02 1,000 0 0.1
05/08/2020
31.02
 6,920 30.84 31.02 30.84 0 800 -0.0
04/08/2020
30.84
 290 30.72 30.90 28.60 0 140 -0.0
03/08/2020
30.72
 500 30.72 30.84 30.72 430 0 0.0
31/07/2020
30.72
 970 30.90 30.90 30.72 0 430 -0.0

Chính sách bảo mật | Điều khoản sử dụng |