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)
19/02/2019
28.46
 250 28.52 28.57 28.46 0 0 0
18/02/2019
28.52
 13,880 28.46 28.69 28.41 0 0 0
15/02/2019
28.46
 26,800 28.24 28.69 28.35 250 0 0.0
14/02/2019
28.24
 1,150 28.35 28.35 28.24 50 0 0.0
13/02/2019
28.35
 420 28.24 28.41 28.12 0 0 0
12/02/2019
28.24
 360 28.12 28.41 28.12 0 0 0
11/02/2019
28.12
 240 28.18 28.18 28.12 0 0 0
01/02/2019
28.18
 500 28.35 28.35 28.12 100 0 0.0
31/01/2019
28.35
 610 28.12 28.35 28.12 0 0 0
30/01/2019
28.12
 200 28.12 28.12 28.12 0 0 0
29/01/2019
28.12
 1,190 28.12 28.41 28.12 0 0 0
28/01/2019
28.12
 200 28.41 28.41 28.12 0 0 0
25/01/2019
28.41
 200 27.84 28.41 28.12 0 0 0
24/01/2019
27.84
 70 27.67 27.84 27.84 0 0 0
23/01/2019
27.67
 230 27.62 27.67 27.67 0 0 0
22/01/2019
27.62
 300 27.84 27.84 27.62 0 0 0
21/01/2019
27.84
 1,500 27.56 27.84 27.67 0 0 0
18/01/2019
27.56
 600 27.56 27.84 27.56 0 0 0
17/01/2019
27.56
 1,150 27.34 27.56 27.56 0 0 0
16/01/2019
27.34
 1,120 28.12 28.12 27.34 0 0 0
15/01/2019
28.12
 490 28.12 28.12 28.12 0 0 0
14/01/2019
28.12
 620 27.84 28.12 28.12 0 0 0
11/01/2019
27.84
 630 27.56 27.84 27.67 0 0 0
10/01/2019
27.56
 290 27.39 27.56 27.56 0 0 0
09/01/2019: Cổ tức tiền mặt tỉ lệ: 20%
09/01/2019
27.39
 10 27.00 27.39 27.39 0 0 0
08/01/2019
27.00
 3,180 26.92 27.38 26.92 0 0 0
07/01/2019
26.92
 10 25.16 26.92 26.92 0 0 0
04/01/2019
25.16
 1,330 25.16 25.16 25.16 0 0 0
03/01/2019
25.16
 1,970 27.00 27.00 25.16 0 0 0
02/01/2019
27.00
 30 25.92 27.00 27.00 0 0 0
28/12/2018
25.92
 210 27.81 27.86 25.92 0 0 0
27/12/2018
27.81
 1,450 27.27 27.86 27.76 0 0 0
26/12/2018
27.27
 900 27.54 27.54 27.00 0 0 0
25/12/2018
27.54
 6,130 27.38 27.54 27.00 0 0 0
24/12/2018
27.38
 2,420 25.60 27.38 26.19 0 1,000 -0.1
21/12/2018
25.60
 610 25.51 27.00 25.60 0 0 0
20/12/2018
25.51
 100 23.87 25.51 25.51 0 0 0
19/12/2018
23.87
 2,070 23.87 25.51 23.87 0 0 0
18/12/2018
23.87
 2,400 25.62 27.38 23.87 0 0 0
17/12/2018
25.62
 1,570 27.54 27.54 25.62 0 0 0
14/12/2018
27.54
 700 26.73 27.54 27.54 0 0 0
13/12/2018
26.73
 1,270 26.57 26.89 26.62 0 0 0
12/12/2018
26.57
 60 26.57 26.57 26.57 0 0 0
11/12/2018
26.57
 2,360 26.73 26.73 26.57 0 0 0
10/12/2018
26.73
 270 26.41 26.73 26.19 0 0 0
07/12/2018
26.41
 4,290 26.19 26.46 26.35 0 0 0
06/12/2018
26.19
 2,230 26.95 26.95 25.92 0 0 0
05/12/2018
26.95
 290 25.54 26.95 25.60 0 0 0
04/12/2018
25.54
 590 25.41 25.92 25.41 0 200 -0.0
03/12/2018
25.41
 1,380 24.84 25.60 25.41 0 0 0
30/11/2018
24.84
 1,760 24.30 25.54 24.84 0 0 0
29/11/2018
24.30
 1,860 25.41 25.41 23.76 0 0 0
28/11/2018
25.41
 2,660 23.76 25.41 25.33 0 0 0
27/11/2018
23.76
 1,230 22.90 24.49 23.33 0 0 0
26/11/2018
22.90
 2,930 23.49 25.11 22.90 0 0 0
23/11/2018
23.49
 9,090 23.11 23.73 23.06 0 0 0
22/11/2018
23.11
 700 21.60 23.11 22.03 0 0 0
21/11/2018
21.60
 6,190 22.03 22.63 21.60 0 0 0
20/11/2018
22.03
 21,510 23.68 23.68 22.03 0 0 0
19/11/2018
23.68
 8,400 22.36 23.73 21.60 0 0 0
16/11/2018
22.36
 6,310 23.87 25.33 22.36 0 0 0
15/11/2018
23.87
 4,530 25.65 27.00 23.87 0 0 0
14/11/2018
25.65
 1,170 27.49 29.16 25.65 0 0 0
13/11/2018
27.49
 15,790 29.54 29.54 27.49 0 0 0
12/11/2018
29.54
 4,270 28.62 29.54 27.00 1,000 0 0.1
09/11/2018
28.62
 30 28.73 28.73 28.62 0 0 0
08/11/2018
28.73
 30 29.97 29.97 28.73 0 0 0
07/11/2018
29.97
 100 29.70 29.97 29.97 0 0 0
06/11/2018
29.70
 750 28.08 29.70 27.00 0 0 0
05/11/2018
28.08
 960 29.43 29.43 28.08 0 0 0
02/11/2018
29.43
 0 29.43 29.43 29.43 0 0 0
01/11/2018
29.43
 0 29.43 29.43 29.43 0 0 0
31/10/2018
29.43
 0 29.43 29.43 29.43 0 0 0
30/10/2018
29.43
 0 29.43 29.43 29.43 0 0 0
29/10/2018
29.43
 0 29.43 29.43 29.43 0 0 0
26/10/2018
29.43
 0 29.43 29.43 29.43 0 0 0
25/10/2018
29.43
 310 28.19 29.43 29.43 0 0 0
24/10/2018
28.19
 0 28.19 28.19 28.19 0 0 0
23/10/2018
28.19
 0 28.19 28.19 28.19 0 0 0
22/10/2018
28.19
 0 28.19 28.19 28.19 0 0 0
19/10/2018
28.19
 60 28.62 28.62 28.19 0 0 0
18/10/2018
28.62
 0 28.62 28.62 28.62 0 0 0
17/10/2018
28.62
 0 28.62 28.62 28.62 0 0 0
16/10/2018
28.62
 100 29.16 29.16 28.62 0 0 0
15/10/2018
29.16
 0 29.16 29.16 29.16 0 0 0
12/10/2018
29.16
 0 29.16 29.16 29.16 0 0 0
11/10/2018
29.16
 330 29.16 29.16 29.16 0 0 0
10/10/2018
29.16
 32,830 29.70 29.70 29.16 0 0 0
09/10/2018
29.70
 37,600 31.32 31.32 29.70 0 0 0
08/10/2018
31.32
 10 31.32 31.32 31.32 0 0 0
05/10/2018
31.32
 2,400 30.24 31.32 28.35 0 0 0
04/10/2018
30.24
 0 30.24 30.24 30.24 0 0 0
03/10/2018
30.24
 350 30.02 30.24 30.02 0 0 0
02/10/2018
30.02
 40 28.35 30.02 29.97 0 0 0
01/10/2018
28.35
 290 30.24 30.24 28.35 0 0 0
28/09/2018
30.24
 0 30.24 30.24 30.24 0 0 0
27/09/2018
30.24
 0 30.24 30.24 30.24 0 0 0
26/09/2018
30.24
 110 30.35 30.51 30.24 0 0 0
25/09/2018
30.35
 50 30.24 30.35 30.35 0 0 0
24/09/2018
30.24
 0 30.24 30.24 30.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |