CTCP Thủy điện - Điện Lực 3 (drl)

45.45
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
(2026-03-30) 		-0.05 -0.11% 94,900 0 0
45.45
45.90
45.45
2 tháng
(2026-03-02) 		-0.45 -0.98% 210,100 0 0
45.20
46.20
45.45
3 tháng
(2026-01-29) 		-1.05 -2.26% 335,100 0 0
45.20
46.50
45.45
6 tháng
(2025-10-31) 		-3.55 -7.24% 829,200 0 0
45.20
49.39
45.45
12 tháng
(2025-05-05) 		-7.38 -13.97% 1,483,000 -5,900 -0.3
45.20
53.87
45.45
24 tháng
(2024-05-09) 		-11.04 -19.54% 2,703,900 -8,500 -0.5
45.20
57.47
45.45
36 tháng
(2023-05-15) 		-5.58 -10.94% 3,289,200 -18,900 -1.2
45.20
58.28
45.45
60 tháng
(2021-05-25) 		7.15 18.65% 4,077,500 167,093 12.3
37.57
58.28
45.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2025
48.90
 3,900 49.09 49.09 48.80 0 0 0
28/11/2025
49.09
 2,000 49.09 49.09 49.09 0 0 0
27/11/2025
49.09
 1,000 49.48 49.48 49.09 0 0 0
26/11/2025
49.09
 3,100 48.80 49.19 48.80 0 0 0
25/11/2025
48.80
 6,100 49.09 49.09 48.80 0 0 0
24/11/2025
49.29
 2,100 49.29 49.58 49.00 0 0 0
21/11/2025
49.09
 1,400 49.29 49.29 49.09 0 0 0
20/11/2025
48.90
 1,100 49.39 49.39 48.90 0 0 0
19/11/2025
49.39
 5,600 49.39 49.68 49.39 0 0 0
18/11/2025
49.39
 300 49.39 49.39 49.39 0 0 0
17/11/2025
49.39
 2,700 49.19 49.78 48.70 0 0 0
14/11/2025
49.19
 1,700 49.00 49.29 48.51 0 0 0
13/11/2025
49.00
 8,300 47.87 49.00 47.87 0 0 0
12/11/2025
47.87
 7,700 47.92 47.92 47.82 0 0 0
11/11/2025
47.82
 5,000 48.31 48.31 47.82 0 0 0
10/11/2025
48.31
 2,000 48.51 48.51 48.02 0 0 0
07/11/2025
48.51
 4,800 48.80 48.80 48.46 0 0 0
06/11/2025
48.80
 1,200 49.58 49.58 48.80 0 0 0
05/11/2025
48.41
 3,700 48.90 48.90 48.41 0 0 0
04/11/2025
48.90
 3,100 48.90 49.00 48.90 0 0 0
03/11/2025
48.90
 3,900 49.00 49.00 48.60 0 0 0
31/10/2025
49.00
 13,700 49.19 49.19 48.80 0 0 0
30/10/2025
49.19
 3,000 49.78 49.78 49.19 0 0 0
29/10/2025
49.29
 5,300 49.19 49.29 49.19 0 0 0
28/10/2025
49.19
 5,900 49.48 49.48 49.00 0 0 0
27/10/2025
49.39
 2,600 49.58 49.78 49.39 0 0 0
24/10/2025
49.58
 14,900 49.87 49.87 48.80 0 0 0
23/10/2025
49.78
 4,200 49.97 49.97 49.78 0 0 0
22/10/2025
49.97
 8,500 49.78 50.07 49.58 0 0 0
21/10/2025
50.26
 2,400 50.36 50.46 49.39 0 0 0
20/10/2025
50.36
 5,200 51.24 51.24 50.36 0 0 0
17/10/2025
50.95
 3,300 49.78 50.95 49.78 0 1,900 -0.1
16/10/2025
51.04
 3,500 51.04 51.04 50.85 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |