CTCP Thủy điện - Điện Lực 3 (drl)

46.10
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
(2026-02-11) 		0.20 0.44% 113,200 0 0
45.20
46.45
46.10
2 tháng
(2026-01-12) 		0 0% 367,300 0 0
45.20
46.50
46.10
3 tháng
(2025-12-15) 		-2.30 -4.76% 521,000 0 0
45.20
48.30
46.10
6 tháng
(2025-09-15) 		-6.51 -12.40% 859,300 -1,900 -0.1
45.20
52.51
46.10
12 tháng
(2025-03-18) 		-7.62 -14.21% 1,463,300 -6,100 -0.3
45.20
53.87
46.10
24 tháng
(2024-03-25) 		-10.17 -18.10% 2,652,600 -8,500 -0.5
45.20
57.96
46.10
36 tháng
(2023-03-29) 		-4.41 -8.75% 3,184,100 -18,900 -1.2
45.20
58.28
46.10
60 tháng
(2021-04-08) 		6.91 17.67% 3,967,400 166,793 12.3
37.57
58.28
46.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
51.04
 3,500 51.04 51.04 51.04 0 0 0
14/10/2025
51.04
 5,400 51.14 51.14 50.56 0 0 0
13/10/2025
51.34
 4,700 51.04 51.44 51.04 0 0 0
10/10/2025
51.04
 5,900 51.04 51.04 51.04 0 0 0
09/10/2025
51.14
 9,800 51.04 51.14 50.75 0 0 0
08/10/2025
51.04
 9,300 51.04 51.04 50.75 0 0 0
07/10/2025
51.04
 5,000 51.24 51.24 51.04 0 0 0
06/10/2025
51.24
 8,500 51.24 51.24 51.14 0 0 0
03/10/2025
51.24
 3,000 51.24 51.24 51.24 0 0 0
02/10/2025
51.44
 2,500 51.53 51.53 51.44 0 0 0
01/10/2025
51.53
 5,700 51.24 51.63 51.24 0 0 0
30/09/2025
51.24
 3,000 51.34 51.34 51.24 0 0 0
29/09/2025
51.34
 5,100 51.83 51.83 51.34 0 0 0
26/09/2025
51.83
 2,200 52.02 52.02 51.73 0 0 0
25/09/2025
51.53
 3,100 51.92 51.92 51.44 0 0 0
24/09/2025
51.34
 5,000 51.34 51.34 51.24 0 0 0
23/09/2025
51.34
 9,200 51.53 51.53 51.24 0 0 0
22/09/2025
51.53
 500 51.53 51.53 51.53 0 0 0
19/09/2025
51.53
 9,400 51.14 51.53 51.14 0 0 0
18/09/2025
52.02
 6,100 52.02 52.02 51.73 0 0 0
17/09/2025
52.02
 6,400 52.12 52.12 51.83 0 0 0
16/09/2025
52.12
 12,600 52.31 52.31 51.73 0 0 0
15/09/2025
52.51
 3,000 53.58 53.58 52.51 0 0 0
12/09/2025
52.22
 1,700 52.51 52.51 52.22 0 0 0
11/09/2025
52.51
 1,900 52.22 52.51 52.22 0 0 0
10/09/2025
52.70
 8,100 54.85 54.85 52.70 0 0 0
09/09/2025
52.41
 3,900 53.00 53.00 52.41 0 0 0
08/09/2025
53.00
 5,000 53.29 53.29 53.00 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |