CTCP Thủy điện - Điện Lực 3 (drl)

45.90
0.10
(0.22%)
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) 		-0.60 -1.29% 233,100 0 0
45.80
46.80
45.90
2 tháng
(2025-11-28) 		-3.29 -6.71% 402,500 0 0
45.80
49.09
45.90
3 tháng
(2025-10-29) 		-3.49 -7.08% 489,300 0 0
45.80
49.39
45.90
6 tháng
(2025-07-31) 		-6.18 -11.90% 856,800 -3,900 -0.2
45.80
53.87
45.90
12 tháng
(2025-02-03) 		-6.82 -12.95% 1,441,200 -6,900 -0.4
45.80
53.87
45.90
24 tháng
(2024-02-07) 		-9.36 -16.96% 2,574,700 -8,900 -0.5
45.80
58.28
45.90
36 tháng
(2023-02-13) 		-5.46 -10.66% 3,017,300 -23,500 -5.3
45.80
58.28
45.90
60 tháng
(2021-02-22) 		8.04 21.30% 3,812,200 167,593 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)
05/09/2025: Cổ tức tiền mặt tỉ lệ: 20%
05/09/2025
53.29
 6,800 54.46 54.46 53.00 0 0 0
04/09/2025
53.68
 4,600 53.68 53.68 53.59 0 0 0
03/09/2025
53.68
 4,300 53.77 53.77 53.40 0 0 0
29/08/2025
53.77
 3,500 53.49 53.77 53.49 0 0 0
28/08/2025
53.59
 4,300 53.59 53.68 53.59 0 0 0
27/08/2025
53.68
 2,600 53.40 53.68 53.40 0 0 0
26/08/2025
53.59
 2,000 53.49 53.68 53.49 0 0 0
25/08/2025
53.49
 5,500 53.59 53.68 53.40 0 0 0
22/08/2025
53.59
 10,000 53.68 53.68 53.49 0 0 0
21/08/2025
53.68
 2,100 53.68 53.68 53.49 0 0 0
20/08/2025
53.59
 3,000 53.11 53.68 53.11 0 0 0
19/08/2025
53.59
 6,200 53.68 53.68 53.49 0 0 0
18/08/2025
53.87
 8,800 53.30 53.87 53.30 0 2,000 -0.1
15/08/2025
53.30
 14,200 53.96 53.96 53.21 0 0 0
14/08/2025
53.68
 5,700 53.68 53.68 53.59 0 0 0
13/08/2025
53.59
 8,800 53.68 53.87 53.59 0 0 0
12/08/2025
53.59
 3,300 53.59 53.59 53.30 0 0 0
11/08/2025
53.59
 18,000 53.40 53.68 53.30 0 0 0
08/08/2025
52.83
 700 53.02 53.02 52.83 0 0 0
07/08/2025
52.83
 10,800 53.59 53.68 52.83 0 0 0
06/08/2025
53.40
 5,200 52.74 53.40 52.74 0 0 0
05/08/2025
52.74
 13,800 52.74 52.93 52.36 0 0 0
04/08/2025
52.27
 16,000 52.27 52.27 52.08 0 0 0
01/08/2025
52.27
 3,300 51.98 52.27 51.98 0 0 0
31/07/2025
51.98
 4,000 52.27 52.27 51.98 0 0 0
30/07/2025
52.17
 18,700 52.17 52.74 52.17 0 0 0
29/07/2025
52.17
 25,200 52.27 52.27 51.80 0 0 0
28/07/2025
52.27
 11,800 52.64 52.64 52.27 0 0 0
25/07/2025
52.64
 3,400 52.74 52.74 52.64 0 0 0
24/07/2025
52.74
 3,300 52.74 52.74 52.55 0 0 0
23/07/2025
52.74
 4,600 53.21 53.21 52.74 0 0 0
22/07/2025
52.64
 6,900 52.93 53.21 52.64 0 0 0
21/07/2025
53.30
 7,400 53.30 53.30 52.83 0 0 0
18/07/2025
53.30
 2,300 53.40 53.40 53.30 0 0 0
17/07/2025
53.40
 3,300 53.49 53.49 53.21 0 0 0
16/07/2025
53.11
 1,800 53.21 53.68 53.11 0 0 0
15/07/2025
53.68
 4,600 53.21 53.68 53.21 0 0 0
14/07/2025
53.21
 3,500 53.68 53.68 53.21 0 0 0
11/07/2025
53.68
 2,800 53.68 53.68 52.93 0 0 0
10/07/2025
53.30
 2,000 53.02 53.30 53.02 0 0 0
09/07/2025
53.02
 3,400 53.21 53.21 53.02 0 0 0
08/07/2025
53.21
 9,100 53.11 53.21 53.11 0 0 0
07/07/2025
53.30
 6,000 53.30 53.40 53.21 0 0 0
04/07/2025
53.40
 2,700 53.02 53.40 53.02 0 0 0
03/07/2025
53.02
 3,100 53.02 53.02 53.02 0 0 0
02/07/2025
53.02
 500 53.30 53.30 53.02 0 0 0
01/07/2025
53.21
 2,100 53.21 53.21 53.21 0 0 0
30/06/2025
53.21
 3,000 53.21 53.21 53.21 0 0 0
27/06/2025
53.30
 700 52.93 53.30 52.93 0 0 0
26/06/2025
52.93
 6,800 52.93 53.02 52.93 0 0 0
25/06/2025
53.49
 8,400 53.49 53.49 52.93 0 0 0
24/06/2025
53.49
 2,300 53.49 53.59 53.49 0 0 0
23/06/2025
53.49
 2,000 53.59 53.59 53.49 0 0 0
20/06/2025
53.59
 1,100 53.40 53.59 53.40 0 0 0
19/06/2025
53.40
 6,000 53.40 53.40 53.21 0 0 0
18/06/2025
53.40
 2,600 53.40 53.40 53.40 0 0 0
17/06/2025
53.59
 3,900 53.40 53.59 53.40 0 0 0
16/06/2025
53.49
 4,200 50.95 53.49 50.95 0 0 0
13/06/2025
53.59
 400 53.30 53.59 53.30 0 0 0
12/06/2025
53.68
 900 53.40 53.68 53.40 0 0 0
11/06/2025
53.40
 2,400 53.59 53.59 53.40 0 0 0
10/06/2025
53.59
 2,200 53.68 53.68 53.59 0 0 0
09/06/2025
53.77
 0 53.77 53.77 53.77 0 0 0
06/06/2025
53.77
 5,400 53.87 53.87 53.68 0 0 0
05/06/2025
53.87
 3,400 53.77 53.87 53.77 0 0 0
04/06/2025
53.68
 2,500 53.68 53.68 53.68 0 0 0
03/06/2025
53.59
 5,100 53.77 53.87 53.59 0 0 0
02/06/2025
53.68
 6,300 53.68 54.15 53.68 0 0 0
30/05/2025
53.68
 4,400 53.77 53.77 53.59 0 0 0
29/05/2025
53.68
 5,300 53.87 53.87 53.49 0 0 0
28/05/2025
53.87
 1,300 53.68 53.87 53.68 0 0 0
27/05/2025
53.68
 1,800 53.77 54.15 53.49 0 0 0
26/05/2025
53.68
 5,400 53.68 53.77 53.59 0 0 0
23/05/2025
53.68
 2,700 53.49 53.68 53.49 0 0 0
22/05/2025
53.59
 1,500 53.68 53.68 53.59 0 0 0
21/05/2025
53.68
 18,800 53.21 53.68 53.21 0 2,000 -0.1
20/05/2025
53.21
 11,400 53.30 53.30 53.21 0 0 0
19/05/2025
53.11
 6,500 53.87 54.06 52.74 0 0 0
16/05/2025
53.68
 3,200 53.68 54.62 53.68 0 0 0
15/05/2025
53.68
 2,300 52.74 55.09 51.51 0 0 0
14/05/2025
53.30
 4,100 53.30 53.30 53.30 0 0 0
13/05/2025
53.30
 2,000 52.74 53.30 52.74 0 0 0
12/05/2025
53.21
 3,800 53.21 53.21 49.82 0 0 0
09/05/2025
53.21
 1,100 53.21 53.21 53.21 0 0 0
08/05/2025
53.21
 1,200 53.68 53.68 53.21 0 0 0
07/05/2025
53.02
 700 53.02 53.02 52.55 0 0 0
06/05/2025
53.02
 1,000 52.93 53.02 52.74 0 0 0
05/05/2025
52.83
 1,400 52.74 53.30 52.74 0 0 0
29/04/2025
52.74
 300 52.64 52.74 52.64 0 0 0
28/04/2025
52.64
 1,500 53.21 53.21 52.64 0 0 0
25/04/2025
53.21
 1,000 53.11 53.21 52.93 0 0 0
24/04/2025
52.93
 1,200 53.40 53.40 52.93 0 0 0
23/04/2025: Cổ tức tiền mặt tỉ lệ: 19%
23/04/2025
52.93
 1,800 53.30 53.30 52.55 0 0 0
22/04/2025
51.80
 400 52.80 52.80 51.80 0 0 0
21/04/2025
51.52
 7,100 52.80 53.34 51.52 0 0 0
18/04/2025
52.34
 1,100 53.62 53.62 52.34 0 0 0
17/04/2025
52.62
 28,500 52.34 53.34 50.98 0 0 0
16/04/2025
52.71
 2,800 52.71 52.80 52.71 0 0 0
15/04/2025
51.52
 3,400 52.80 52.80 51.52 0 0 0
14/04/2025
52.80
 8,600 53.16 53.16 52.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |