Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	44.00	2,900	44.09	44.24	44.00	0	0	0
15/04/2026	44.09	2,500	44.34	44.34	44.09	0	0	0
14/04/2026	44.34	6,100	44.43	44.43	44.34	0	0	0
13/04/2026	44.19	900	44.19	44.19	43.90	0	0	0
10/04/2026	44.19	15,700	44.38	44.38	44.19	0	0	0
09/04/2026	44.19	5,400	43.90	44.29	43.90	0	0	0
08/04/2026	44.14	1,400	43.85	44.43	43.85	0	0	0
07/04/2026	43.95	6,400	44.43	44.43	43.85	0	0	0
06/04/2026	43.95	1,800	43.95	44.14	43.95	0	0	0
03/04/2026	43.95	4,000	43.95	44.14	43.95	0	0	0
02/04/2026	43.95	9,400	44.00	44.00	43.76	0	0	0
01/04/2026	43.95	3,100	44.05	44.05	43.66	0	0	0
31/03/2026	44.05	3,200	43.95	44.05	43.95	0	0	0
30/03/2026	43.95	2,500	44.24	44.24	43.95	0	0	0
27/03/2026	43.95	5,800	44.14	44.43	43.95	0	0	0
26/03/2026	44.05	3,200	44.05	44.05	43.71	0	0	0
25/03/2026	44.05	6,900	43.95	44.24	43.85	0	0	0
24/03/2026	43.95	6,500	44.14	44.43	43.85	0	0	0
23/03/2026	44.19	5,300	44.24	44.24	43.47	0	0	0
20/03/2026	44.24	8,300	44.43	44.63	44.24	0	0	0
19/03/2026	44.05	7,000	43.95	44.43	43.95	0	0	0
18/03/2026	44.19	6,400	44.19	44.24	44.19	0	0	0
17/03/2026	44.19	5,800	44.53	44.72	44.14	0	0	0
16/03/2026	44.53	4,400	44.29	44.53	44.24	0	0	0
13/03/2026	44.53	3,100	44.43	44.72	44.38	0	0	0
12/03/2026	44.43	2,200	44.58	44.63	44.43	0	0	0
11/03/2026	44.63	4,600	44.43	44.63	44.43	0	0	0
10/03/2026	44.00	7,900	44.43	44.82	43.76	0	0	0
09/03/2026	43.66	16,300	44.72	44.72	43.66	0	0	0
06/03/2026	44.43	1,100	44.43	44.72	44.43	0	0	0
05/03/2026	44.43	4,700	44.43	44.82	44.34	0	0	0
04/03/2026	44.34	5,100	44.72	44.72	44.05	0	0	0
03/03/2026	44.43	1,400	44.82	44.82	44.43	0	0	0
02/03/2026	44.34	9,200	44.09	44.43	44.09	0	0	0
27/02/2026	44.82	4,800	44.82	44.82	44.43	0	0	0
26/02/2026	44.43	13,200	44.82	44.82	44.43	0	0	0
25/02/2026	44.43	10,000	44.82	44.82	44.43	0	0	0
24/02/2026	44.43	5,000	44.43	44.91	44.43	0	0	0
23/02/2026	44.87	11,200	44.53	44.91	44.34	0	0	0
13/02/2026	44.34	10,300	44.43	44.82	44.24	0	0	0
12/02/2026	44.24	3,300	44.24	44.43	44.24	0	0	0
11/02/2026	44.24	2,900	44.24	44.43	44.24	0	0	0
10/02/2026	44.24	4,300	44.34	44.34	44.24	0	0	0
09/02/2026	44.24	4,400	44.24	44.34	44.00	0	0	0
06/02/2026	44.29	6,400	44.38	44.43	44.29	0	0	0
05/02/2026	44.38	8,400	44.43	44.43	44.29	0	0	0
04/02/2026	44.38	12,800	44.24	44.43	44.24	0	0	0
03/02/2026	44.24	9,600	44.43	44.43	44.24	0	0	0
02/02/2026	44.34	6,700	44.43	44.43	44.34	0	0	0
30/01/2026	44.43	7,900	44.91	44.91	44.43	0	0	0
29/01/2026	44.91	3,800	44.38	44.91	44.38	0	0	0
28/01/2026	44.34	7,000	45.30	45.30	44.34	0	0	0
27/01/2026	44.34	6,100	44.34	44.34	44.29	0	0	0
26/01/2026	44.24	4,200	44.34	44.43	44.24	0	0	0
23/01/2026	44.34	9,100	44.34	44.38	44.29	0	0	0
22/01/2026	44.34	15,500	44.43	44.43	44.34	0	0	0
21/01/2026	44.43	7,900	44.38	44.43	44.38	0	0	0
20/01/2026	44.43	9,900	44.43	45.40	44.43	0	0	0
19/01/2026	44.43	25,200	44.91	44.91	44.43	0	0	0
16/01/2026	44.91	11,400	44.87	45.40	44.87	0	0	0
15/01/2026	44.87	14,100	44.38	44.87	44.24	0	0	0
14/01/2026	44.43	9,300	44.34	44.43	44.34	0	0	0
13/01/2026	44.38	38,100	44.53	44.53	44.38	0	0	0
12/01/2026	44.43	32,000	44.63	44.91	44.38	0	0	0
09/01/2026	44.82	25,300	44.72	45.20	44.58	0	0	0
08/01/2026	45.20	3,800	45.20	45.30	45.20	0	0	0
07/01/2026	45.16	2,800	44.82	45.20	44.82	0	0	0
06/01/2026	44.91	300	47.28	47.28	44.91	0	0	0
05/01/2026	44.82	4,200	44.91	45.30	44.82	0	0	0
31/12/2025	44.91	9,000	44.72	44.91	44.43	0	0	0
30/12/2025	44.72	7,300	44.82	44.82	44.72	0	0	0
29/12/2025	44.82	3,700	44.91	44.91	44.82	0	0	0
26/12/2025	44.82	3,000	44.91	44.91	44.82	0	0	0
25/12/2025	44.82	9,300	45.88	45.88	44.82	0	0	0
24/12/2025	44.91	14,200	44.91	46.36	44.91	0	0	0
23/12/2025	44.91	9,700	45.30	45.30	44.91	0	0	0
22/12/2025	45.30	16,000	45.20	45.30	44.72	0	0	0
19/12/2025	45.30	11,600	45.40	45.45	45.20	0	0	0
18/12/2025	45.40	6,000	46.36	46.36	45.40	0	0	0
17/12/2025	46.27	9,500	46.46	46.46	46.27	0	0	0
16/12/2025	46.41	14,700	46.70	46.70	46.41	0	0	0
15/12/2025	46.65	3,300	46.85	47.04	46.65	0	0	0
12/12/2025	47.04	4,700	46.85	47.04	46.85	0	0	0
11/12/2025	46.85	7,400	47.23	47.23	46.65	0	0	0
10/12/2025	47.18	9,300	46.85	47.33	46.61	0	0	0
09/12/2025: Cổ tức tiền mặt tỉ lệ: 12%
09/12/2025	47.33	5,300	47.76	47.76	46.85	0	0	0
08/12/2025	47.14	7,700	47.14	47.42	47.04	0	0	0
05/12/2025	47.14	8,300	47.23	47.23	47.04	0	0	0
04/12/2025	47.14	9,400	47.14	47.23	47.04	0	0	0
03/12/2025	47.14	13,300	47.33	47.33	47.14	0	0	0
02/12/2025	47.33	800	47.42	47.42	47.33	0	0	0
01/12/2025	47.23	3,900	47.42	47.42	47.14	0	0	0
28/11/2025	47.42	2,000	47.42	47.42	47.42	0	0	0
27/11/2025	47.42	1,000	47.80	47.80	47.42	0	0	0
26/11/2025	47.42	3,100	47.14	47.51	47.14	0	0	0
25/11/2025	47.14	6,100	47.42	47.42	47.14	0	0	0
24/11/2025	47.61	2,100	47.61	47.89	47.33	0	0	0
21/11/2025	47.42	1,400	47.61	47.61	47.42	0	0	0
20/11/2025	47.23	1,100	47.70	47.70	47.23	0	0	0
19/11/2025	47.70	5,600	47.70	47.98	47.70	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	0.10	0.24%	117,800	0	0	41.20 42.50 42.50
2 tháng (2026-07-13)	-0.71	-1.67%	213,600	-9,000	0	41.05 42.50 42.50
3 tháng (2026-06-15)	-1.53	-3.54%	266,100	-9,000	0	41.05 43.13 42.50
6 tháng (2026-03-16)	-2.93	-6.58%	511,700	-10,100	0	41.05 44.53 42.50
12 tháng (2025-09-16)	-8.74	-17.36%	1,371,100	-12,000	-0.1	41.05 50.34 42.50
24 tháng (2024-09-23)	-12.44	-23.02%	2,568,700	-17,400	-0.4	41.05 54.04 42.50
36 tháng (2023-09-27)	-8.99	-17.77%	3,488,300	-26,400	-1.0	41.05 56.29 42.50
60 tháng (2021-10-07)	-0.25	-0.60%	4,259,100	118,793	10.1	40.79 56.29 42.50

CTCP Thủy điện - Điện Lực 3 (drl)

THỐNG KÊ GIAO DỊCH