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)
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
30/07/2020
30.90
 100 31.08 31.08 30.90 0 0 0
29/07/2020
31.08
 0 31.08 31.08 31.08 0 0 0
28/07/2020
31.08
 2,060 30.90 31.08 30.90 1,960 0 0.1
27/07/2020
30.90
 3,600 30.90 30.90 30.90 2,000 0 0.1
24/07/2020
30.90
 1,040 31.26 31.26 30.90 0 0 0
23/07/2020
31.26
 720 30.90 31.32 31.14 320 0 0.0
22/07/2020
30.90
 60 30.90 30.90 30.84 0 0 0
21/07/2020
30.90
 1,970 30.84 30.90 30.90 0 0 0
20/07/2020
30.84
 0 30.84 30.84 30.84 0 0 0
17/07/2020
30.84
 1,320 31.02 31.14 30.84 0 0 0
16/07/2020
31.02
 140 30.84 31.02 31.02 0 0 0
15/07/2020
30.84
 2,780 30.84 31.02 30.84 0 0 0
14/07/2020
30.84
 620 30.84 30.96 30.84 0 0 0
13/07/2020
30.84
 150 31.26 31.26 30.84 0 0 0
10/07/2020
31.26
 20,460 30.96 31.26 30.84 0 0 0
09/07/2020
30.96
 500 30.84 30.96 30.96 0 0 0
08/07/2020
30.84
 1,970 30.84 30.84 30.84 0 0 0
07/07/2020
30.84
 990 31.02 31.02 30.84 0 0 0
06/07/2020
31.02
 110 31.14 31.14 30.84 0 0 0
03/07/2020
31.14
 0 31.14 31.14 31.14 0 0 0
02/07/2020
31.14
 30 30.84 31.14 31.14 0 0 0
01/07/2020
30.84
 0 30.84 30.84 30.84 0 0 0
30/06/2020
30.84
 50 31.32 31.32 30.84 0 0 0
29/06/2020
31.32
 1,630 30.84 31.44 30.84 0 0 0
26/06/2020
30.84
 20 30.84 30.84 30.84 0 0 0
25/06/2020
30.84
 0 30.84 30.84 30.84 0 0 0
24/06/2020
30.84
 10,650 30.84 30.84 30.84 0 0 0
23/06/2020
30.84
 0 30.84 30.84 30.84 0 0 0
22/06/2020
30.84
 0 30.84 30.84 30.84 0 0 0
19/06/2020
30.84
 1,700 31.14 31.14 30.84 0 0 0
18/06/2020
31.14
 5,960 30.84 31.14 30.84 0 450 -0.0
17/06/2020
30.84
 2,400 30.35 31.38 30.84 0 0 0
16/06/2020
30.35
 1,180 30.84 31.32 30.35 0 0 0
15/06/2020
30.84
 2,490 30.84 30.84 30.84 0 0 0
12/06/2020
30.84
 1,400 30.23 30.84 30.23 0 0 0
11/06/2020
30.23
 1,950 30.60 30.60 30.23 0 0 0
10/06/2020
30.60
 590 30.84 30.84 30.60 0 0 0
09/06/2020
30.84
 2,650 30.72 30.84 30.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |