CTCP Thủy điện - Điện Lực 3 (drl)

45.90
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
(2025-12-29) 		-0.50 -1.08% 239,200 0 0
45.80
46.80
45.90
2 tháng
(2025-12-01) 		-3 -6.13% 406,600 0 0
45.80
49
45.90
3 tháng
(2025-10-30) 		-3.29 -6.69% 490,100 0 0
45.80
49.39
45.90
6 tháng
(2025-08-01) 		-6.37 -12.18% 858,900 -3,900 -0.2
45.80
53.87
45.90
12 tháng
(2025-02-03) 		-6.72 -12.76% 1,447,300 -6,900 -0.4
45.80
53.87
45.90
24 tháng
(2024-02-15) 		-9.26 -16.78% 2,580,800 -8,900 -0.5
45.80
58.28
45.90
36 tháng
(2023-02-13) 		-5.36 -10.46% 3,023,400 -23,500 -5.3
45.80
58.28
45.90
60 tháng
(2021-02-23) 		8.14 21.57% 3,808,800 167,593 12.4
37.57
58.28
45.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2020
30.72
 60 30.84 30.84 30.72 0 0 0
05/06/2020
30.84
 150 31.08 31.08 30.84 0 0 0
04/06/2020
31.08
 400 30.72 31.08 30.66 0 0 0
03/06/2020
30.72
 30 30.72 30.72 30.72 0 0 0
02/06/2020
30.72
 50 30.72 30.72 30.72 0 0 0
01/06/2020
30.72
 11,890 30.84 30.84 30.72 0 0 0
29/05/2020
30.84
 2,100 30.84 30.84 30.84 380 0 0.0
28/05/2020
30.84
 1,600 30.84 31.14 30.84 0 0 0
27/05/2020
30.84
 220 31.38 31.38 30.84 0 0 0
26/05/2020
31.38
 10 31.44 31.44 31.38 0 0 0
25/05/2020
31.44
 0 31.44 31.44 31.44 0 0 0
22/05/2020
31.44
 550 31.44 31.44 29.27 0 0 0
21/05/2020
31.44
 20 30.84 31.44 30.66 0 0 0
20/05/2020
30.84
 8,550 30.60 30.84 30.60 0 0 0
19/05/2020
30.60
 270 30.84 30.84 30.60 0 0 0
18/05/2020
30.84
 3,670 30.60 31.44 30.84 910 0 0.0
15/05/2020
30.60
 120 30.60 31.44 30.60 0 0 0
14/05/2020
30.60
 140 30.53 30.60 30.53 0 0 0
13/05/2020
30.53
 510 31.44 31.44 30.53 0 0 0
12/05/2020
31.44
 310 31.14 31.44 31.44 0 0 0
11/05/2020
31.14
 220 30.53 31.14 30.53 0 0 0
08/05/2020
30.53
 140 31.14 31.44 30.53 0 0 0
07/05/2020
31.14
 90 31.14 31.14 31.14 0 0 0
06/05/2020
31.14
 1,000 31.44 31.44 31.14 0 0 0
05/05/2020
31.44
 20 30.53 31.44 31.44 0 0 0
04/05/2020
30.53
 10 30.53 30.53 30.53 0 0 0
29/04/2020
30.53
 3,430 31.14 31.14 30.53 0 100 -0.0
28/04/2020
31.14
 40 31.14 31.14 31.14 0 0 0
27/04/2020
31.14
 2,130 30.90 31.14 31.14 0 0 0
24/04/2020: Cổ tức tiền mặt tỉ lệ: 5.8%
24/04/2020
30.90
 330 31.09 31.44 30.84 0 0 0
23/04/2020
31.09
 900 30.25 31.69 31.09 0 0 0
22/04/2020
30.25
 1,810 31.45 31.63 30.25 0 0 0
21/04/2020
31.45
 1,550 30.85 31.69 31.15 0 0 0
20/04/2020
30.85
 5,020 30.25 31.39 30.85 0 3,000 -0.2
17/04/2020
30.25
 1,260 30.13 30.25 30.25 0 0 0
16/04/2020
30.13
 900 30.79 30.79 30.13 0 0 0
15/04/2020
30.79
 570 30.49 30.79 29.90 0 0 0
14/04/2020
30.49
 260 30.49 30.49 30.49 0 0 0
13/04/2020
30.49
 260 30.49 30.49 30.49 0 0 0
10/04/2020
30.49
 700 30.49 30.49 30.49 0 0 0
09/04/2020
30.49
 6,170 30.19 30.49 30.19 0 0 0
08/04/2020
30.19
 250 30.25 30.37 30.19 0 0 0
07/04/2020
30.25
 1,630 30.25 30.43 30.19 0 0 0
06/04/2020
30.25
 220 30.43 30.43 30.25 0 0 0
03/04/2020
30.43
 2,070 30.13 30.43 29.78 0 0 0
01/04/2020
30.13
 2,710 29.42 30.13 29.66 0 0 0
31/03/2020
29.42
 220 30.49 30.49 29.42 0 0 0
30/03/2020
30.49
 850 30.49 30.49 29.96 0 0 0
27/03/2020
30.49
 60 31.27 31.39 30.49 0 0 0
26/03/2020
31.27
 1,460 31.09 31.27 31.09 0 0 0
25/03/2020
31.09
 910 29.90 31.15 31.09 0 0 0
24/03/2020
29.90
 70 29.96 30.02 29.90 0 0 0
23/03/2020
29.96
 610 29.90 31.09 29.96 0 0 0
20/03/2020
29.90
 750 29.60 31.27 29.90 0 0 0
19/03/2020
29.60
 4,930 31.39 31.39 29.60 0 1,000 -0.0
18/03/2020
31.39
 1,490 31.45 31.63 31.39 0 0 0
17/03/2020
31.45
 200 31.69 31.69 29.48 0 0 0
16/03/2020
31.69
 820 31.39 31.69 31.57 0 0 0
13/03/2020
31.39
 3,050 31.39 31.45 31.33 0 1,800 -0.1
12/03/2020
31.39
 840 31.63 31.63 31.39 0 0 0
11/03/2020
31.63
 1,280 31.39 31.87 31.63 100 0 0.0
10/03/2020
31.39
 50 31.45 31.57 31.39 0 0 0
09/03/2020
31.45
 1,900 31.57 31.57 31.39 0 90 -0.0
06/03/2020
31.57
 80 31.69 31.69 31.57 30 0 0.0
05/03/2020
31.69
 940 31.51 31.69 31.57 0 0 0
04/03/2020
31.51
 30 31.51 31.51 31.51 30 30 0
03/03/2020
31.51
 1,540 31.51 31.51 31.39 0 500 -0.0
02/03/2020
31.51
 80 31.39 31.69 31.27 0 40 -0.0
28/02/2020
31.39
 1,540 31.33 31.39 31.39 0 800 -0.0
27/02/2020
31.33
 200 31.27 31.33 31.33 0 200 -0.0
26/02/2020
31.27
 700 31.39 31.39 31.27 0 0 0
25/02/2020
31.39
 300 31.39 31.39 31.39 0 0 0
24/02/2020
31.39
 200 31.39 31.39 31.39 0 0 0
21/02/2020
31.39
 300 31.39 31.39 31.39 0 0 0
20/02/2020
31.39
 300 31.39 31.69 31.39 0 0 0
19/02/2020
31.39
 10 31.39 31.39 31.39 0 0 0
18/02/2020
31.39
 1,090 31.39 31.39 31.39 0 0 0
17/02/2020
31.39
 1,870 31.69 31.69 31.39 0 0 0
14/02/2020
31.69
 0 31.69 31.69 31.69 0 0 0
13/02/2020
31.69
 0 31.69 31.69 31.69 0 0 0
12/02/2020
31.69
 0 31.69 31.69 31.69 0 0 0
11/02/2020
31.69
 1,300 31.39 31.69 31.69 200 0 0.0
10/02/2020
31.39
 2,200 31.39 31.69 31.39 200 0 0.0
07/02/2020
31.39
 2,800 31.69 31.99 31.39 0 0 0
06/02/2020
31.69
 50 31.39 31.99 31.69 0 0 0
05/02/2020
31.39
 7,510 31.69 31.99 31.27 0 0 0
04/02/2020
31.69
 3,000 31.57 31.69 31.39 0 0 0
03/02/2020
31.57
 1,390 31.99 31.99 31.57 0 0 0
31/01/2020
31.99
 2,010 31.39 31.99 31.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |