CTCP Thủy điện - Điện Lực 3 (drl)

45.75
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
(2026-02-23) 		-0.35 -0.75% 104,200 0 0
45.20
46.45
45.75
2 tháng
(2026-01-16) 		-0.40 -0.86% 281,300 0 0
45.20
46.50
45.75
3 tháng
(2025-12-17) 		-1.80 -3.76% 510,500 0 0
45.20
47.90
45.75
6 tháng
(2025-09-18) 		-5.92 -11.38% 844,800 -1,900 -0.1
45.20
52.02
45.75
12 tháng
(2025-03-24) 		-7.43 -13.87% 1,456,000 -6,100 -0.3
45.20
53.87
45.75
24 tháng
(2024-03-27) 		-10.15 -18.05% 2,647,200 -8,500 -0.5
45.20
57.96
45.75
36 tháng
(2023-04-03) 		-4.85 -9.53% 3,188,000 -18,900 -1.2
45.20
58.28
45.75
60 tháng
(2021-04-12) 		7.34 18.94% 3,974,300 167,093 12.3
37.57
58.28
45.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/01/2020
31.39
 1,700 32.29 32.29 31.39 0 0 0
22/01/2020
32.29
 150 31.51 32.29 32.29 0 0 0
21/01/2020
31.51
 10 32.29 32.29 31.51 0 0 0
20/01/2020
32.29
 100 31.57 32.29 32.29 0 0 0
17/01/2020
31.57
 3,100 31.39 31.75 31.57 0 0 0
16/01/2020
31.39
 5,900 31.69 31.75 31.39 0 0 0
15/01/2020
31.69
 8,730 31.75 31.75 31.51 0 0 0
14/01/2020
31.75
 940 31.57 31.75 31.51 0 0 0
13/01/2020
31.57
 50 31.21 31.57 31.57 0 0 0
10/01/2020
31.21
 530 31.21 31.69 31.21 0 0 0
09/01/2020
31.21
 5,050 31.39 31.75 31.21 0 0 0
08/01/2020
31.39
 1,190 31.39 31.69 31.39 0 0 0
07/01/2020
31.39
 3,310 31.33 31.75 31.39 0 0 0
06/01/2020
31.33
 2,000 31.75 31.75 31.33 0 0 0
03/01/2020
31.75
 2,780 31.69 31.75 31.21 0 0 0
02/01/2020
31.69
 1,400 31.75 31.75 31.69 0 0 0
31/12/2019
31.75
 2,210 31.81 31.93 31.75 0 0 0
30/12/2019
31.81
 540 31.45 31.81 31.69 0 0 0
27/12/2019
31.45
 110 31.75 31.99 31.45 0 0 0
26/12/2019
31.75
 4,130 31.21 31.75 31.69 0 0 0
25/12/2019
31.21
 1,010 31.09 31.69 31.21 0 0 0
24/12/2019
31.09
 50 31.99 31.99 31.09 0 0 0
23/12/2019
31.99
 3,110 31.81 32.29 31.99 0 0 0
20/12/2019: Cổ tức tiền mặt tỉ lệ: 20%
20/12/2019
31.81
 1,170 30.31 31.81 31.51 0 0 0
19/12/2019
30.31
 0 30.31 30.31 30.31 0 0 0
18/12/2019
30.31
 0 30.31 30.31 30.31 0 0 0
17/12/2019
30.31
 160 30.54 31.29 30.31 0 100 -0.0
16/12/2019
30.54
 240 30.37 31.41 30.54 0 0 0
13/12/2019
30.37
 0 30.37 30.37 30.37 0 0 0
12/12/2019
30.37
 350 30.14 31.46 30.37 0 0 0
11/12/2019
30.14
 20 29.97 30.14 30.14 0 0 0
10/12/2019
29.97
 3,530 30.26 30.49 29.97 0 0 0
09/12/2019
30.26
 610 29.91 30.49 30.26 0 0 0
06/12/2019
29.91
 0 29.91 29.91 29.91 0 0 0
05/12/2019
29.91
 1,850 29.34 31.35 29.91 0 0 0
04/12/2019
29.34
 4,150 31.23 31.52 29.34 10 300 -0.0
03/12/2019
31.23
 3,010 31.35 31.41 31.23 0 0 0
02/12/2019
31.35
 820 31.06 31.64 31.35 0 0 0
29/11/2019
31.06
 0 31.06 31.06 31.06 0 0 0
28/11/2019
31.06
 10 31.41 31.41 31.06 0 0 0
27/11/2019
31.41
 970 31.18 31.41 31.35 0 0 0
26/11/2019
31.18
 50 31.06 31.18 31.18 0 0 0
25/11/2019
31.06
 580 30.77 31.35 31.06 0 0 0
22/11/2019
30.77
 130 31.35 31.35 30.77 0 0 0
21/11/2019
31.35
 5,020 31.23 31.41 31.23 0 0 0
20/11/2019
31.23
 0 31.23 31.23 31.23 0 0 0
19/11/2019
31.23
 3,150 31.12 31.41 31.18 0 0 0
18/11/2019
31.12
 490 31.35 31.58 31.12 0 0 0
15/11/2019
31.35
 50 30.08 31.35 31.35 0 0 0
14/11/2019
30.08
 13,090 31.12 31.18 30.08 0 0 0
13/11/2019
31.12
 8,670 30.95 31.64 30.95 0 0 0
12/11/2019
30.95
 80 30.77 30.95 30.77 0 0 0
11/11/2019
30.77
 1,020 30.49 30.77 30.49 0 0 0
08/11/2019
30.49
 6,750 31.06 31.35 30.49 0 0 0
07/11/2019
31.06
 3,500 31.12 31.12 31.06 3,000 0 0.2
06/11/2019
31.12
 6,530 30.26 31.58 30.49 0 0 0
05/11/2019
30.26
 430 30.26 31.64 30.26 10 0 0.0
04/11/2019
30.26
 650 30.08 30.26 30.26 0 0 0
01/11/2019
30.08
 10 29.91 30.08 30.08 0 0 0
31/10/2019
29.91
 10 31.58 31.58 29.91 0 0 0
30/10/2019
31.58
 0 31.58 31.58 31.58 0 0 0
29/10/2019
31.58
 110 31.35 31.58 31.06 0 0 0
28/10/2019
31.35
 10 30.49 31.35 31.35 0 0 0
25/10/2019
30.49
 1,100 30.49 30.77 30.49 0 0 0
24/10/2019
30.49
 40 29.62 30.49 30.49 0 0 0
23/10/2019
29.62
 780 30.72 32.21 29.62 0 0 0
22/10/2019
30.72
 200 31.64 31.64 30.72 0 0 0
21/10/2019
31.64
 2,590 32.21 32.21 29.97 0 0 0
18/10/2019
32.21
 2,120 31.35 32.21 29.34 0 0 0
17/10/2019
31.35
 0 31.35 31.35 31.35 0 0 0
16/10/2019
31.35
 300 33.19 33.19 31.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |