CTCP Thủy điện - Điện Lực 3 (drl)

41.80
0.30
(0.72%)
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
(2026-06-29) 		-3.05 -6.85% 82,600 -2,400 0
41.05
44.55
41.80
2 tháng
(2026-06-01) 		-2.60 -5.90% 130,500 -3,400 0
41.05
44.65
41.80
3 tháng
(2026-05-04) 		-3.70 -8.19% 180,900 -3,500 0
41.05
45.45
41.80
6 tháng
(2026-01-30) 		-4.50 -9.78% 522,000 -3,500 0
41.05
46.45
41.80
12 tháng
(2025-08-04) 		-10.77 -20.60% 1,388,400 -7,400 -0.2
41.05
53.87
41.80
24 tháng
(2024-08-08) 		-13.51 -24.56% 2,609,400 -11,500 -0.4
41.05
57.47
41.80
36 tháng
(2023-08-14) 		-10.97 -20.90% 3,393,100 -20,500 -1.0
41.05
58.28
41.80
60 tháng
(2021-08-24) 		0.58 1.42% 4,169,000 144,293 11.2
40.85
58.28
41.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |