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) 		-0.70 -1.51% 110,000 0 0
45.20
46.45
45.75
2 tháng
(2026-01-19) 		-0.25 -0.54% 275,700 0 0
45.20
46.50
45.75
3 tháng
(2025-12-18) 		-1.25 -2.66% 506,800 0 0
45.20
47
45.75
6 tháng
(2025-09-19) 		-5.78 -11.22% 844,500 -1,900 -0.1
45.20
51.83
45.75
12 tháng
(2025-03-24) 		-7.78 -14.53% 1,461,800 -6,100 -0.3
45.20
53.87
45.75
24 tháng
(2024-03-28) 		-11.01 -19.40% 2,649,000 -8,500 -0.5
45.20
57.96
45.75
36 tháng
(2023-04-03) 		-5.20 -10.21% 3,193,800 -18,900 -1.2
45.20
58.28
45.75
60 tháng
(2021-04-13) 		6.99 18.04% 3,975,900 167,193 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)
21/12/2018
24.98
 610 24.90 26.35 24.98 0 0 0
20/12/2018
24.90
 100 23.30 24.90 24.90 0 0 0
19/12/2018
23.30
 2,070 23.30 24.90 23.30 0 0 0
18/12/2018
23.30
 2,400 25.01 26.72 23.30 0 0 0
17/12/2018
25.01
 1,570 26.88 26.88 25.01 0 0 0
14/12/2018
26.88
 700 26.09 26.88 26.88 0 0 0
13/12/2018
26.09
 1,270 25.93 26.25 25.98 0 0 0
12/12/2018
25.93
 60 25.93 25.93 25.93 0 0 0
11/12/2018
25.93
 2,360 26.09 26.09 25.93 0 0 0
10/12/2018
26.09
 270 25.77 26.09 25.56 0 0 0
07/12/2018
25.77
 4,290 25.56 25.82 25.72 0 0 0
06/12/2018
25.56
 2,230 26.30 26.30 25.30 0 0 0
05/12/2018
26.30
 290 24.93 26.30 24.98 0 0 0
04/12/2018
24.93
 590 24.80 25.30 24.80 0 200 -0.0
03/12/2018
24.80
 1,380 24.24 24.98 24.80 0 0 0
30/11/2018
24.24
 1,760 23.72 24.93 24.24 0 0 0
29/11/2018
23.72
 1,860 24.80 24.80 23.19 0 0 0
28/11/2018
24.80
 2,660 23.19 24.80 24.72 0 0 0
27/11/2018
23.19
 1,230 22.35 23.90 22.77 0 0 0
26/11/2018
22.35
 2,930 22.93 24.51 22.35 0 0 0
23/11/2018
22.93
 9,090 22.56 23.16 22.50 0 0 0
22/11/2018
22.56
 700 21.08 22.56 21.50 0 0 0
21/11/2018
21.08
 6,190 21.50 22.08 21.08 0 0 0
20/11/2018
21.50
 21,510 23.11 23.11 21.50 0 0 0
19/11/2018
23.11
 8,400 21.82 23.16 21.08 0 0 0
16/11/2018
21.82
 6,310 23.30 24.72 21.82 0 0 0
15/11/2018
23.30
 4,530 25.03 26.35 23.30 0 0 0
14/11/2018
25.03
 1,170 26.83 28.46 25.03 0 0 0
13/11/2018
26.83
 15,790 28.83 28.83 26.83 0 0 0
12/11/2018
28.83
 4,270 27.93 28.83 26.35 1,000 0 0.1
09/11/2018
27.93
 30 28.04 28.04 27.93 0 0 0
08/11/2018
28.04
 30 29.25 29.25 28.04 0 0 0
07/11/2018
29.25
 100 28.99 29.25 29.25 0 0 0
06/11/2018
28.99
 750 27.41 28.99 26.35 0 0 0
05/11/2018
27.41
 960 28.72 28.72 27.41 0 0 0
02/11/2018
28.72
 0 28.72 28.72 28.72 0 0 0
01/11/2018
28.72
 0 28.72 28.72 28.72 0 0 0
31/10/2018
28.72
 0 28.72 28.72 28.72 0 0 0
30/10/2018
28.72
 0 28.72 28.72 28.72 0 0 0
29/10/2018
28.72
 0 28.72 28.72 28.72 0 0 0
26/10/2018
28.72
 0 28.72 28.72 28.72 0 0 0
25/10/2018
28.72
 310 27.51 28.72 28.72 0 0 0
24/10/2018
27.51
 0 27.51 27.51 27.51 0 0 0
23/10/2018
27.51
 0 27.51 27.51 27.51 0 0 0
22/10/2018
27.51
 0 27.51 27.51 27.51 0 0 0
19/10/2018
27.51
 60 27.93 27.93 27.51 0 0 0
18/10/2018
27.93
 0 27.93 27.93 27.93 0 0 0
17/10/2018
27.93
 0 27.93 27.93 27.93 0 0 0
16/10/2018
27.93
 100 28.46 28.46 27.93 0 0 0
15/10/2018
28.46
 0 28.46 28.46 28.46 0 0 0
12/10/2018
28.46
 0 28.46 28.46 28.46 0 0 0
11/10/2018
28.46
 330 28.46 28.46 28.46 0 0 0
10/10/2018
28.46
 32,830 28.99 28.99 28.46 0 0 0
09/10/2018
28.99
 37,600 30.57 30.57 28.99 0 0 0
08/10/2018
30.57
 10 30.57 30.57 30.57 0 0 0
05/10/2018
30.57
 2,400 29.51 30.57 27.67 0 0 0
04/10/2018
29.51
 0 29.51 29.51 29.51 0 0 0
03/10/2018
29.51
 350 29.30 29.51 29.30 0 0 0
02/10/2018
29.30
 40 27.67 29.30 29.25 0 0 0
01/10/2018
27.67
 290 29.51 29.51 27.67 0 0 0
28/09/2018
29.51
 0 29.51 29.51 29.51 0 0 0
27/09/2018
29.51
 0 29.51 29.51 29.51 0 0 0
26/09/2018
29.51
 110 29.62 29.78 29.51 0 0 0
25/09/2018
29.62
 50 29.51 29.62 29.62 0 0 0
24/09/2018
29.51
 0 29.51 29.51 29.51 0 0 0
21/09/2018
29.51
 1,500 28.41 29.51 28.41 0 150 -0.0
20/09/2018
28.41
 370 28.41 28.46 28.41 0 0 0
19/09/2018
28.41
 510 28.72 28.72 28.41 0 0 0
18/09/2018
28.72
 790 28.72 28.72 27.14 0 0 0
17/09/2018
28.72
 180 28.62 28.72 28.72 0 0 0
14/09/2018
28.62
 20 28.72 28.72 27.67 0 0 0
13/09/2018
28.72
 50 28.72 28.72 28.72 0 0 0
12/09/2018
28.72
 850 27.67 28.72 27.67 0 780 -0.0
11/09/2018
27.67
 1,060 27.67 27.93 27.41 0 0 0
10/09/2018
27.67
 260 28.41 28.41 27.62 0 0 0
07/09/2018
28.41
 30 27.67 28.41 28.41 0 0 0
06/09/2018
27.67
 0 26.88 27.67 27.67 0 0 0
05/09/2018: Cổ tức tiền mặt tỉ lệ: 15%
05/09/2018
26.88
 0 26.88 26.88 26.88 0 0 0
04/09/2018
26.88
 370 27.03 27.03 26.88 0 0 0
31/08/2018
27.03
 600 27.44 27.44 27.03 0 0 0
30/08/2018
27.44
 590 27.44 27.44 27.44 590 0 0.0
29/08/2018
27.44
 630 28.16 28.16 26.93 580 580 0
28/08/2018
28.16
 540 27.03 28.16 27.03 0 470 -0.0
27/08/2018
27.03
 440 27.44 27.44 26.93 0 0 0
24/08/2018
27.44
 10 28.16 28.16 27.44 0 0 0
23/08/2018
28.16
 0 28.16 28.16 28.16 0 0 0
22/08/2018
28.16
 0 28.16 28.16 28.16 0 0 0
21/08/2018
28.16
 10 29.18 29.18 28.16 0 0 0
20/08/2018
29.18
 80 27.65 29.18 26.83 0 0 0
17/08/2018
27.65
 600 27.29 27.65 27.65 0 0 0
16/08/2018
27.29
 100 27.29 27.29 27.29 0 0 0
15/08/2018
27.29
 30 28.67 28.67 27.29 0 0 0
14/08/2018
28.67
 710 29.69 29.69 27.65 0 700 -0.0
13/08/2018
29.69
 270 28.67 29.69 28.93 0 0 0
10/08/2018
28.67
 10 26.88 28.67 28.67 0 0 0
09/08/2018
26.88
 170 28.67 28.67 26.88 0 0 0
08/08/2018
28.67
 0 28.67 28.67 28.67 0 0 0
07/08/2018
28.67
 260 26.88 28.67 28.67 0 0 0
06/08/2018
26.88
 1,100 26.88 26.88 26.37 0 0 0
03/08/2018
26.88
 130 26.88 26.88 26.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |