CTCP Thủy điện - Điện Lực 3 (drl)

44.65
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
(2026-05-13) 		-0.40 -0.89% 50,900 -1,100 0
44
45.40
44.65
2 tháng
(2026-04-13) 		-1.10 -2.40% 131,300 -1,100 0
44
45.90
44.65
3 tháng
(2026-03-16) 		-1.45 -3.15% 243,800 -1,100 0
44
46.10
44.65
6 tháng
(2025-12-15) 		-3.65 -7.56% 767,900 -1,100 0
44
48.30
44.65
12 tháng
(2025-06-17) 		-8.94 -16.68% 1,459,600 -5,000 -0.2
44
53.87
44.65
24 tháng
(2024-06-24) 		-11.23 -20.10% 2,650,400 -9,600 -0.5
44
57.47
44.65
36 tháng
(2023-06-28) 		-6.23 -12.24% 3,330,000 -18,900 -1.1
44
58.28
44.65
60 tháng
(2021-07-08) 		5.41 13.78% 4,135,600 162,993 12.2
38.44
58.28
44.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |