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)
04/05/2020
31.29
 10 31.29 31.29 31.29 0 0 0
29/04/2020
31.29
 3,430 31.91 31.91 31.29 0 100 -0.0
28/04/2020
31.91
 40 31.91 31.91 31.91 0 0 0
27/04/2020
31.91
 2,130 31.66 31.91 31.91 0 0 0
24/04/2020: Cổ tức tiền mặt tỉ lệ: 5.8%
24/04/2020
31.66
 330 31.86 32.22 31.60 0 0 0
23/04/2020
31.86
 900 31.00 32.47 31.86 0 0 0
22/04/2020
31.00
 1,810 32.22 32.41 31.00 0 0 0
21/04/2020
32.22
 1,550 31.61 32.47 31.92 0 0 0
20/04/2020
31.61
 5,020 31.00 32.16 31.61 0 3,000 -0.2
17/04/2020
31.00
 1,260 30.88 31.00 31.00 0 0 0
16/04/2020
30.88
 900 31.55 31.55 30.88 0 0 0
15/04/2020
31.55
 570 31.24 31.55 30.63 0 0 0
14/04/2020
31.24
 260 31.24 31.24 31.24 0 0 0
13/04/2020
31.24
 260 31.24 31.24 31.24 0 0 0
10/04/2020
31.24
 700 31.24 31.24 31.24 0 0 0
09/04/2020
31.24
 6,170 30.94 31.24 30.94 0 0 0
08/04/2020
30.94
 250 31.00 31.12 30.94 0 0 0
07/04/2020
31.00
 1,630 31.00 31.18 30.94 0 0 0
06/04/2020
31.00
 220 31.18 31.18 31.00 0 0 0
03/04/2020
31.18
 2,070 30.88 31.18 30.51 0 0 0
01/04/2020
30.88
 2,710 30.14 30.88 30.39 0 0 0
31/03/2020
30.14
 220 31.24 31.24 30.14 0 0 0
30/03/2020
31.24
 850 31.24 31.24 30.69 0 0 0
27/03/2020
31.24
 60 32.04 32.16 31.24 0 0 0
26/03/2020
32.04
 1,460 31.86 32.04 31.86 0 0 0
25/03/2020
31.86
 910 30.63 31.92 31.86 0 0 0
24/03/2020
30.63
 70 30.69 30.75 30.63 0 0 0
23/03/2020
30.69
 610 30.63 31.86 30.69 0 0 0
20/03/2020
30.63
 750 30.32 32.04 30.63 0 0 0
19/03/2020
30.32
 4,930 32.16 32.16 30.32 0 1,000 -0.0
18/03/2020
32.16
 1,490 32.22 32.41 32.16 0 0 0
17/03/2020
32.22
 200 32.47 32.47 30.20 0 0 0
16/03/2020
32.47
 820 32.16 32.47 32.35 0 0 0
13/03/2020
32.16
 3,050 32.16 32.22 32.10 0 1,800 -0.1
12/03/2020
32.16
 840 32.41 32.41 32.16 0 0 0
11/03/2020
32.41
 1,280 32.16 32.65 32.41 100 0 0.0
10/03/2020
32.16
 50 32.22 32.35 32.16 0 0 0
09/03/2020
32.22
 1,900 32.35 32.35 32.16 0 90 -0.0
06/03/2020
32.35
 80 32.47 32.47 32.35 30 0 0.0
05/03/2020
32.47
 940 32.28 32.47 32.35 0 0 0
04/03/2020
32.28
 30 32.28 32.28 32.28 30 30 0
03/03/2020
32.28
 1,540 32.28 32.28 32.16 0 500 -0.0
02/03/2020
32.28
 80 32.16 32.47 32.04 0 40 -0.0
28/02/2020
32.16
 1,540 32.10 32.16 32.16 0 800 -0.0
27/02/2020
32.10
 200 32.04 32.10 32.10 0 200 -0.0
26/02/2020
32.04
 700 32.16 32.16 32.04 0 0 0
25/02/2020
32.16
 300 32.16 32.16 32.16 0 0 0
24/02/2020
32.16
 200 32.16 32.16 32.16 0 0 0
21/02/2020
32.16
 300 32.16 32.16 32.16 0 0 0
20/02/2020
32.16
 300 32.16 32.47 32.16 0 0 0
19/02/2020
32.16
 10 32.16 32.16 32.16 0 0 0
18/02/2020
32.16
 1,090 32.16 32.16 32.16 0 0 0
17/02/2020
32.16
 1,870 32.47 32.47 32.16 0 0 0
14/02/2020
32.47
 0 32.47 32.47 32.47 0 0 0
13/02/2020
32.47
 0 32.47 32.47 32.47 0 0 0
12/02/2020
32.47
 0 32.47 32.47 32.47 0 0 0
11/02/2020
32.47
 1,300 32.16 32.47 32.47 200 0 0.0
10/02/2020
32.16
 2,200 32.16 32.47 32.16 200 0 0.0
07/02/2020
32.16
 2,800 32.47 32.77 32.16 0 0 0
06/02/2020
32.47
 50 32.16 32.77 32.47 0 0 0
05/02/2020
32.16
 7,510 32.47 32.77 32.04 0 0 0
04/02/2020
32.47
 3,000 32.35 32.47 32.16 0 0 0
03/02/2020
32.35
 1,390 32.77 32.77 32.35 0 0 0
31/01/2020
32.77
 2,010 32.16 32.77 32.22 0 0 0
30/01/2020
32.16
 1,700 33.08 33.08 32.16 0 0 0
22/01/2020
33.08
 150 32.28 33.08 33.08 0 0 0
21/01/2020
32.28
 10 33.08 33.08 32.28 0 0 0
20/01/2020
33.08
 100 32.35 33.08 33.08 0 0 0
17/01/2020
32.35
 3,100 32.16 32.53 32.35 0 0 0
16/01/2020
32.16
 5,900 32.47 32.53 32.16 0 0 0
15/01/2020
32.47
 8,730 32.53 32.53 32.28 0 0 0
14/01/2020
32.53
 940 32.35 32.53 32.28 0 0 0
13/01/2020
32.35
 50 31.98 32.35 32.35 0 0 0
10/01/2020
31.98
 530 31.98 32.47 31.98 0 0 0
09/01/2020
31.98
 5,050 32.16 32.53 31.98 0 0 0
08/01/2020
32.16
 1,190 32.16 32.47 32.16 0 0 0
07/01/2020
32.16
 3,310 32.10 32.53 32.16 0 0 0
06/01/2020
32.10
 2,000 32.53 32.53 32.10 0 0 0
03/01/2020
32.53
 2,780 32.47 32.53 31.98 0 0 0
02/01/2020
32.47
 1,400 32.53 32.53 32.47 0 0 0
31/12/2019
32.53
 2,210 32.59 32.71 32.53 0 0 0
30/12/2019
32.59
 540 32.22 32.59 32.47 0 0 0
27/12/2019
32.22
 110 32.53 32.77 32.22 0 0 0
26/12/2019
32.53
 4,130 31.98 32.53 32.47 0 0 0
25/12/2019
31.98
 1,010 31.86 32.47 31.98 0 0 0
24/12/2019
31.86
 50 32.77 32.77 31.86 0 0 0
23/12/2019
32.77
 3,110 32.59 33.08 32.77 0 0 0
20/12/2019: Cổ tức tiền mặt tỉ lệ: 20%
20/12/2019
32.59
 1,170 31.06 32.59 32.28 0 0 0
19/12/2019
31.06
 0 31.06 31.06 31.06 0 0 0
18/12/2019
31.06
 0 31.06 31.06 31.06 0 0 0
17/12/2019
31.06
 160 31.30 32.06 31.06 0 100 -0.0
16/12/2019
31.30
 240 31.12 32.18 31.30 0 0 0
13/12/2019
31.12
 0 31.12 31.12 31.12 0 0 0
12/12/2019
31.12
 350 30.88 32.24 31.12 0 0 0
11/12/2019
30.88
 20 30.71 30.88 30.88 0 0 0
10/12/2019
30.71
 3,530 31.00 31.24 30.71 0 0 0
09/12/2019
31.00
 610 30.65 31.24 31.00 0 0 0
06/12/2019
30.65
 0 30.65 30.65 30.65 0 0 0
05/12/2019
30.65
 1,850 30.06 32.12 30.65 0 0 0
04/12/2019
30.06
 4,150 32.00 32.30 30.06 10 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |