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)
15/10/2019
33.19
 0 33.19 33.19 33.19 0 0 0
14/10/2019
33.19
 1,000 31.06 33.19 33.19 0 0 0
11/10/2019
31.06
 730 30.77 31.06 31.06 0 0 0
10/10/2019
30.77
 10 31.06 31.06 30.77 0 0 0
09/10/2019
31.06
 130 31.06 31.06 31.06 0 0 0
08/10/2019
31.06
 310 30.49 31.06 30.83 0 0 0
07/10/2019
30.49
 110 31.06 31.06 30.49 0 0 0
04/10/2019
31.06
 2,770 31.92 31.92 30.95 100 0 0.0
03/10/2019
31.92
 0 31.92 31.92 31.92 0 0 0
02/10/2019: Cổ tức tiền mặt tỉ lệ: 20%
02/10/2019
31.92
 3,510 31.98 31.98 31.92 0 0 0
01/10/2019
31.98
 1,120 30.82 32.26 31.98 1,000 0 0.1
30/09/2019
30.82
 0 30.82 30.82 30.82 0 0 0
27/09/2019
30.82
 100 30.82 30.82 30.82 100 0 0.0
26/09/2019
30.82
 50 30.82 30.82 30.82 0 0 0
25/09/2019
30.82
 80 30.43 30.82 30.82 0 0 0
24/09/2019
30.43
 510 31.09 31.09 30.32 0 0 0
23/09/2019
31.09
 560 31.09 31.09 29.98 0 0 0
20/09/2019
31.09
 280 29.98 31.09 30.26 0 0 0
19/09/2019
29.98
 2,020 29.98 29.98 29.98 0 0 0
18/09/2019
29.98
 2,580 29.71 29.98 29.71 0 0 0
17/09/2019
29.71
 2,600 29.71 29.71 29.71 0 2,600 -0.1
16/09/2019
29.71
 0 29.71 29.71 29.71 0 0 0
13/09/2019
29.71
 2,300 29.15 29.71 29.21 0 0 0
12/09/2019
29.15
 800 29.54 29.54 29.15 0 0 0
11/09/2019
29.54
 100 29.43 29.54 29.54 0 0 0
10/09/2019
29.43
 0 29.43 29.43 29.43 0 0 0
09/09/2019
29.43
 1,580 29.43 29.43 29.43 0 0 0
06/09/2019
29.43
 230 29.43 29.71 29.43 0 0 0
05/09/2019
29.43
 3,460 29.43 30.43 29.15 0 0 0
04/09/2019
29.43
 0 29.43 29.43 29.43 0 0 0
03/09/2019
29.43
 1,760 28.87 29.43 28.32 0 0 0
30/08/2019
28.87
 0 28.87 28.87 28.87 0 0 0
29/08/2019
28.87
 110 28.87 28.87 28.87 110 0 0.0
28/08/2019
28.87
 5,070 29.43 29.43 28.87 0 0 0
27/08/2019
29.43
 40 29.43 29.43 29.43 0 0 0
26/08/2019
29.43
 0 29.43 29.43 29.43 0 0 0
23/08/2019
29.43
 5,010 28.93 29.43 28.93 1,000 0 0.1
22/08/2019
28.93
 260 28.93 28.93 28.93 0 0 0
21/08/2019
28.93
 0 28.93 28.93 28.93 0 0 0
20/08/2019
28.93
 50 29.71 29.71 28.93 0 0 0
19/08/2019
29.71
 0 29.71 29.71 29.71 0 0 0
16/08/2019
29.71
 0 29.71 29.71 29.71 0 0 0
15/08/2019
29.71
 50 29.59 29.71 29.71 0 0 0
14/08/2019
29.59
 90 29.59 29.59 29.59 0 0 0
13/08/2019
29.59
 610 29.43 29.59 29.59 0 0 0
12/08/2019
29.43
 0 29.43 29.43 29.43 0 0 0
09/08/2019
29.43
 900 29.26 29.43 29.43 0 0 0
08/08/2019
29.26
 630 29.43 29.43 29.26 0 0 0
07/08/2019
29.43
 130 29.04 29.43 29.15 0 0 0
06/08/2019
29.04
 380 29.71 29.71 29.04 0 0 0
05/08/2019
29.71
 0 29.71 29.71 29.71 0 0 0
02/08/2019
29.71
 1,420 29.71 29.98 29.15 0 0 0
01/08/2019
29.71
 500 29.87 29.87 29.71 0 0 0
31/07/2019
29.87
 0 29.87 29.87 29.87 0 0 0
30/07/2019
29.87
 120 28.43 29.87 28.98 0 20 -0.0
29/07/2019
28.43
 1,900 28.37 28.43 28.37 0 0 0
26/07/2019
28.37
 10 29.71 29.71 28.37 0 0 0
25/07/2019
29.71
 500 29.71 29.71 29.71 0 0 0
24/07/2019
29.71
 1,100 29.87 29.87 29.71 0 0 0
23/07/2019
29.87
 300 29.87 29.87 29.87 0 0 0
22/07/2019
29.87
 2,170 29.43 29.87 29.43 0 0 0
19/07/2019
29.43
 1,220 29.04 29.98 29.43 0 0 0
18/07/2019
29.04
 0 29.04 29.04 29.04 0 0 0
17/07/2019
29.04
 1,200 28.87 29.04 29.04 0 0 0
16/07/2019
28.87
 1,230 28.93 28.93 28.76 0 0 0
15/07/2019
28.93
 5,400 28.87 29.98 28.93 0 0 0
12/07/2019
28.87
 5,060 28.60 30.48 28.87 0 0 0
11/07/2019
28.60
 830 30.48 30.48 28.60 690 0 0.0
10/07/2019
30.48
 110 29.43 30.48 29.43 0 0 0
09/07/2019
29.43
 1,160 27.71 29.43 27.82 0 0 0
08/07/2019
27.71
 610 29.43 29.43 27.71 10 0 0.0
05/07/2019
29.43
 0 29.43 29.43 29.43 0 0 0
04/07/2019
29.43
 0 29.43 29.43 29.43 0 0 0
03/07/2019
29.43
 220 28.43 29.43 28.87 0 0 0
02/07/2019
28.43
 30 28.43 28.43 28.43 0 0 0
01/07/2019
28.43
 0 28.43 28.43 28.43 0 0 0
28/06/2019
28.43
 220 28.32 29.04 28.43 0 0 0
27/06/2019
28.32
 0 28.32 28.32 28.32 0 0 0
26/06/2019
28.32
 1,010 27.93 29.87 28.32 320 0 0.0
25/06/2019
27.93
 2,720 29.98 30.32 27.93 0 0 0
24/06/2019
29.98
 550 29.59 29.98 29.98 0 0 0
21/06/2019
29.59
 820 29.54 29.59 29.59 0 0 0
20/06/2019
29.54
 1,410 29.98 30.48 29.54 40 0 0.0
19/06/2019
29.98
 1,040 29.71 29.98 29.98 0 0 0
18/06/2019
29.71
 0 29.71 29.71 29.71 0 0 0
17/06/2019
29.71
 100 29.54 29.71 29.71 0 0 0
14/06/2019
29.54
 0 29.54 29.54 29.54 0 0 0
13/06/2019
29.54
 0 29.54 29.54 29.54 0 0 0
12/06/2019
29.54
 1,790 29.54 29.54 29.48 0 0 0
11/06/2019
29.54
 3,860 29.54 29.71 29.54 0 0 0
10/06/2019
29.54
 830 29.48 29.54 29.43 0 0 0
07/06/2019
29.48
 3,930 29.43 29.48 29.48 0 0 0
06/06/2019
29.43
 370 29.43 29.43 29.43 0 0 0
05/06/2019
29.43
 10 29.21 29.43 29.43 0 10 -0.0
04/06/2019
29.21
 5,280 29.15 29.43 29.21 0 0 0
03/06/2019
29.15
 3,020 29.15 29.98 29.15 0 290 -0.0
31/05/2019
29.15
 1,100 30.43 30.43 28.93 0 0 0
30/05/2019
30.43
 0 30.43 30.43 30.43 0 0 0
29/05/2019
30.43
 10 29.15 30.43 30.43 0 0 0
28/05/2019
29.15
 2,000 29.15 29.15 29.15 90 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |