CTCP Thủy điện - Điện Lực 3 (drl)

45.45
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
(2026-03-30) 		-0.05 -0.11% 94,900 0 0
45.45
45.90
45.45
2 tháng
(2026-03-02) 		-0.45 -0.98% 210,100 0 0
45.20
46.20
45.45
3 tháng
(2026-01-29) 		-1.05 -2.26% 335,100 0 0
45.20
46.50
45.45
6 tháng
(2025-10-31) 		-3.55 -7.24% 829,200 0 0
45.20
49.39
45.45
12 tháng
(2025-05-05) 		-7.38 -13.97% 1,483,000 -5,900 -0.3
45.20
53.87
45.45
24 tháng
(2024-05-09) 		-11.04 -19.54% 2,703,900 -8,500 -0.5
45.20
57.47
45.45
36 tháng
(2023-05-15) 		-5.58 -10.94% 3,289,200 -18,900 -1.2
45.20
58.28
45.45
60 tháng
(2021-05-25) 		7.15 18.65% 4,077,500 167,093 12.3
37.57
58.28
45.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |