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)
03/12/2019
32.00
 3,010 32.12 32.18 32.00 0 0 0
02/12/2019
32.12
 820 31.83 32.42 32.12 0 0 0
29/11/2019
31.83
 0 31.83 31.83 31.83 0 0 0
28/11/2019
31.83
 10 32.18 32.18 31.83 0 0 0
27/11/2019
32.18
 970 31.94 32.18 32.12 0 0 0
26/11/2019
31.94
 50 31.83 31.94 31.94 0 0 0
25/11/2019
31.83
 580 31.53 32.12 31.83 0 0 0
22/11/2019
31.53
 130 32.12 32.12 31.53 0 0 0
21/11/2019
32.12
 5,020 32.00 32.18 32.00 0 0 0
20/11/2019
32.00
 0 32.00 32.00 32.00 0 0 0
19/11/2019
32.00
 3,150 31.88 32.18 31.94 0 0 0
18/11/2019
31.88
 490 32.12 32.36 31.88 0 0 0
15/11/2019
32.12
 50 30.82 32.12 32.12 0 0 0
14/11/2019
30.82
 13,090 31.88 31.94 30.82 0 0 0
13/11/2019
31.88
 8,670 31.71 32.42 31.71 0 0 0
12/11/2019
31.71
 80 31.53 31.71 31.53 0 0 0
11/11/2019
31.53
 1,020 31.24 31.53 31.24 0 0 0
08/11/2019
31.24
 6,750 31.83 32.12 31.24 0 0 0
07/11/2019
31.83
 3,500 31.88 31.88 31.83 3,000 0 0.2
06/11/2019
31.88
 6,530 31.00 32.36 31.24 0 0 0
05/11/2019
31.00
 430 31.00 32.42 31.00 10 0 0.0
04/11/2019
31.00
 650 30.82 31.00 31.00 0 0 0
01/11/2019
30.82
 10 30.65 30.82 30.82 0 0 0
31/10/2019
30.65
 10 32.36 32.36 30.65 0 0 0
30/10/2019
32.36
 0 32.36 32.36 32.36 0 0 0
29/10/2019
32.36
 110 32.12 32.36 31.83 0 0 0
28/10/2019
32.12
 10 31.24 32.12 32.12 0 0 0
25/10/2019
31.24
 1,100 31.24 31.53 31.24 0 0 0
24/10/2019
31.24
 40 30.35 31.24 31.24 0 0 0
23/10/2019
30.35
 780 31.47 33.00 30.35 0 0 0
22/10/2019
31.47
 200 32.42 32.42 31.47 0 0 0
21/10/2019
32.42
 2,590 33.00 33.00 30.71 0 0 0
18/10/2019
33.00
 2,120 32.12 33.00 30.06 0 0 0
17/10/2019
32.12
 0 32.12 32.12 32.12 0 0 0
16/10/2019
32.12
 300 34.01 34.01 32.12 0 0 0
15/10/2019
34.01
 0 34.01 34.01 34.01 0 0 0
14/10/2019
34.01
 1,000 31.83 34.01 34.01 0 0 0
11/10/2019
31.83
 730 31.53 31.83 31.83 0 0 0
10/10/2019
31.53
 10 31.83 31.83 31.53 0 0 0
09/10/2019
31.83
 130 31.83 31.83 31.83 0 0 0
08/10/2019
31.83
 310 31.24 31.83 31.59 0 0 0
07/10/2019
31.24
 110 31.83 31.83 31.24 0 0 0
04/10/2019
31.83
 2,770 32.71 32.71 31.71 100 0 0.0
03/10/2019
32.71
 0 32.71 32.71 32.71 0 0 0
02/10/2019: Cổ tức tiền mặt tỉ lệ: 20%
02/10/2019
32.71
 3,510 32.77 32.77 32.71 0 0 0
01/10/2019
32.77
 1,120 31.57 33.05 32.77 1,000 0 0.1
30/09/2019
31.57
 0 31.57 31.57 31.57 0 0 0
27/09/2019
31.57
 100 31.57 31.57 31.57 100 0 0.0
26/09/2019
31.57
 50 31.57 31.57 31.57 0 0 0
25/09/2019
31.57
 80 31.18 31.57 31.57 0 0 0
24/09/2019
31.18
 510 31.86 31.86 31.06 0 0 0
23/09/2019
31.86
 560 31.86 31.86 30.72 0 0 0
20/09/2019
31.86
 280 30.72 31.86 31.01 0 0 0
19/09/2019
30.72
 2,020 30.72 30.72 30.72 0 0 0
18/09/2019
30.72
 2,580 30.44 30.72 30.44 0 0 0
17/09/2019
30.44
 2,600 30.44 30.44 30.44 0 2,600 -0.1
16/09/2019
30.44
 0 30.44 30.44 30.44 0 0 0
13/09/2019
30.44
 2,300 29.87 30.44 29.92 0 0 0
12/09/2019
29.87
 800 30.27 30.27 29.87 0 0 0
11/09/2019
30.27
 100 30.15 30.27 30.27 0 0 0
10/09/2019
30.15
 0 30.15 30.15 30.15 0 0 0
09/09/2019
30.15
 1,580 30.15 30.15 30.15 0 0 0
06/09/2019
30.15
 230 30.15 30.44 30.15 0 0 0
05/09/2019
30.15
 3,460 30.15 31.18 29.87 0 0 0
04/09/2019
30.15
 0 30.15 30.15 30.15 0 0 0
03/09/2019
30.15
 1,760 29.58 30.15 29.01 0 0 0
30/08/2019
29.58
 0 29.58 29.58 29.58 0 0 0
29/08/2019
29.58
 110 29.58 29.58 29.58 110 0 0.0
28/08/2019
29.58
 5,070 30.15 30.15 29.58 0 0 0
27/08/2019
30.15
 40 30.15 30.15 30.15 0 0 0
26/08/2019
30.15
 0 30.15 30.15 30.15 0 0 0
23/08/2019
30.15
 5,010 29.64 30.15 29.64 1,000 0 0.1
22/08/2019
29.64
 260 29.64 29.64 29.64 0 0 0
21/08/2019
29.64
 0 29.64 29.64 29.64 0 0 0
20/08/2019
29.64
 50 30.44 30.44 29.64 0 0 0
19/08/2019
30.44
 0 30.44 30.44 30.44 0 0 0
16/08/2019
30.44
 0 30.44 30.44 30.44 0 0 0
15/08/2019
30.44
 50 30.32 30.44 30.44 0 0 0
14/08/2019
30.32
 90 30.32 30.32 30.32 0 0 0
13/08/2019
30.32
 610 30.15 30.32 30.32 0 0 0
12/08/2019
30.15
 0 30.15 30.15 30.15 0 0 0
09/08/2019
30.15
 900 29.98 30.15 30.15 0 0 0
08/08/2019
29.98
 630 30.15 30.15 29.98 0 0 0
07/08/2019
30.15
 130 29.75 30.15 29.87 0 0 0
06/08/2019
29.75
 380 30.44 30.44 29.75 0 0 0
05/08/2019
30.44
 0 30.44 30.44 30.44 0 0 0
02/08/2019
30.44
 1,420 30.44 30.72 29.87 0 0 0
01/08/2019
30.44
 500 30.61 30.61 30.44 0 0 0
31/07/2019
30.61
 0 30.61 30.61 30.61 0 0 0
30/07/2019
30.61
 120 29.13 30.61 29.70 0 20 -0.0
29/07/2019
29.13
 1,900 29.07 29.13 29.07 0 0 0
26/07/2019
29.07
 10 30.44 30.44 29.07 0 0 0
25/07/2019
30.44
 500 30.44 30.44 30.44 0 0 0
24/07/2019
30.44
 1,100 30.61 30.61 30.44 0 0 0
23/07/2019
30.61
 300 30.61 30.61 30.61 0 0 0
22/07/2019
30.61
 2,170 30.15 30.61 30.15 0 0 0
19/07/2019
30.15
 1,220 29.75 30.72 30.15 0 0 0
18/07/2019
29.75
 0 29.75 29.75 29.75 0 0 0
17/07/2019
29.75
 1,200 29.58 29.75 29.75 0 0 0
16/07/2019
29.58
 1,230 29.64 29.64 29.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |