CTCP Thủy điện - Điện Lực 3 (drl)

45.95
0.05
(0.11%)
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
(2025-12-29) 		-0.50 -1.08% 239,200 0 0
45.80
46.80
45.90
2 tháng
(2025-12-01) 		-3 -6.13% 406,600 0 0
45.80
49
45.90
3 tháng
(2025-10-30) 		-3.29 -6.69% 490,100 0 0
45.80
49.39
45.90
6 tháng
(2025-08-01) 		-6.37 -12.18% 858,900 -3,900 -0.2
45.80
53.87
45.90
12 tháng
(2025-02-03) 		-6.72 -12.76% 1,447,300 -6,900 -0.4
45.80
53.87
45.90
24 tháng
(2024-02-15) 		-9.26 -16.78% 2,580,800 -8,900 -0.5
45.80
58.28
45.90
36 tháng
(2023-02-13) 		-5.36 -10.46% 3,023,400 -23,500 -5.3
45.80
58.28
45.90
60 tháng
(2021-02-23) 		8.14 21.57% 3,808,800 167,593 12.4
37.57
58.28
45.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/08/2018
26.88
 0 26.88 26.88 26.88 0 0 0
01/08/2018
26.88
 240 27.03 27.03 26.88 0 30 -0.0
31/07/2018
27.03
 0 27.03 27.03 27.03 0 0 0
30/07/2018
27.03
 0 27.03 27.03 27.03 0 0 0
27/07/2018
27.03
 0 27.03 27.03 27.03 0 0 0
26/07/2018
27.03
 0 27.03 27.03 27.03 0 0 0
25/07/2018
27.03
 0 27.03 27.03 27.03 0 0 0
24/07/2018
27.03
 200 26.16 27.03 27.03 200 0 0.0
23/07/2018
26.16
 1,780 26.26 26.26 26.16 0 1,780 -0.1
20/07/2018
26.26
 0 26.26 26.26 26.26 0 0 0
19/07/2018
26.26
 260 25.86 26.26 26.26 0 260 -0.0
18/07/2018
25.86
 460 26.62 26.78 25.86 0 90 -0.0
17/07/2018
26.62
 1,130 27.03 28.16 26.62 0 1,120 -0.1
16/07/2018
27.03
 50 26.62 27.03 27.03 0 50 -0.0
13/07/2018
26.62
 400 25.60 26.62 26.62 0 400 -0.0
12/07/2018
25.60
 840 26.62 26.62 25.60 0 0 0
11/07/2018
26.62
 1,060 26.62 26.62 26.62 0 1,010 -0.1
10/07/2018
26.62
 1,250 27.65 27.65 26.62 0 0 0
09/07/2018
27.65
 40 27.65 27.65 27.65 0 0 0
06/07/2018
27.65
 510 27.65 28.16 27.65 0 0 0
05/07/2018
27.65
 200 27.65 27.65 27.65 0 0 0
04/07/2018
27.65
 320 28.16 28.16 27.65 0 0 0
03/07/2018
28.16
 40 28.67 28.67 28.16 0 0 0
02/07/2018
28.67
 0 28.67 28.67 28.67 0 0 0
29/06/2018
28.67
 770 28.67 28.67 28.67 0 0 0
28/06/2018
28.67
 500 28.16 28.67 28.67 0 0 0
27/06/2018
28.16
 510 28.16 28.16 28.16 0 0 0
26/06/2018
28.16
 380 27.80 28.16 28.16 10 0 0.0
25/06/2018
27.80
 0 27.80 27.80 27.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |