CTCP Thủy điện - Điện Lực 3 (drl)

50
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
(2025-11-05) 		0.40 0.81% 87,200 0 0
49
50.60
50
2 tháng
(2025-10-06) 		-2.50 -4.76% 218,800 -1,900 -0.1
49
52.60
50
3 tháng
(2025-09-08) 		-4.30 -7.92% 316,200 -1,900 -0.1
49
54.30
50
6 tháng
(2025-06-09) 		-5.10 -9.25% 659,100 -3,900 -0.2
49
55.19
50
12 tháng
(2024-12-10) 		-3.63 -6.77% 1,177,800 -7,300 -0.4
49
55.19
50
24 tháng
(2023-12-18) 		-6.69 -11.79% 2,313,000 -9,200 -0.5
49
59.71
50
36 tháng
(2022-12-21) 		-2.37 -4.52% 2,677,200 -27,700 -10.2
49
59.71
50
60 tháng
(2020-12-31) 		14.07 39.14% 3,554,450 171,903 12.6
34.92
59.71
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2017
22.46
 220 22.39 22.60 22.46 0 0 0
28/11/2017
22.39
 0 22.39 22.39 22.39 0 0 0
27/11/2017
22.39
 100 22.84 22.84 22.39 0 0 0
24/11/2017
22.84
 4,710 21.65 23.15 22.84 0 1,500 -0.1
23/11/2017
21.65
 0 21.65 21.65 21.65 0 0 0
22/11/2017
21.65
 310 21.51 21.65 21.65 130 0 0.0
21/11/2017
21.51
 1,400 21.56 21.56 21.51 0 0 0
20/11/2017
21.56
 1,800 21.53 21.56 21.53 110 0 0.0
17/11/2017
21.53
 510 21.41 21.53 21.53 0 0 0
16/11/2017
21.41
 140 21.41 21.41 21.41 140 0 0.0
15/11/2017
21.41
 40 21.22 21.41 21.41 0 0 0
14/11/2017
21.22
 760 21.22 22.70 21.22 750 0 0.0
13/11/2017
21.22
 2,450 21.84 21.84 21.18 400 770 -0.0
10/11/2017
21.84
 100 20.94 21.84 20.75 90 0 0.0
09/11/2017
20.94
 300 20.94 20.94 20.94 0 0 0
08/11/2017
20.94
 9,850 20.94 20.94 20.70 1,200 5,750 -0.2
07/11/2017
20.94
 60 20.94 22.13 20.94 0 0 0
06/11/2017
20.94
 3,380 20.84 20.94 20.84 0 0 0
03/11/2017
20.84
 1,620 20.70 20.84 20.56 0 0 0
02/11/2017
20.70
 36,140 20.84 20.94 20.70 0 0 0
01/11/2017
20.84
 5,900 20.94 20.94 20.84 0 0 0
31/10/2017
20.94
 3,760 20.94 20.98 20.94 0 0 0
30/10/2017
20.94
 5,160 20.94 20.94 20.70 0 0 0
27/10/2017
20.94
 9,330 20.94 21.37 20.94 0 9,320 -0.4
26/10/2017
20.94
 300 21.41 21.41 20.94 0 0 0
25/10/2017
21.41
 2,800 21.32 21.41 21.41 0 0 0
24/10/2017
21.32
 430 20.70 21.32 21.13 0 0 0
23/10/2017
20.70
 2,060 20.89 21.41 20.70 0 0 0
20/10/2017
20.89
 1,870 20.70 20.94 20.77 0 0 0
19/10/2017
20.70
 2,110 20.46 21.18 20.46 0 0 0
18/10/2017
20.46
 10,670 21.65 21.65 20.46 0 870 -0.0
17/10/2017
21.65
 1,050 21.70 21.70 21.41 0 0 0
16/10/2017
21.70
 4,180 21.79 22.13 21.41 0 0 0
13/10/2017
21.79
 1,090 21.70 21.79 21.75 0 0 0
12/10/2017
21.70
 1,450 21.89 21.89 21.70 1,400 0 0.1
11/10/2017
21.89
 710 21.41 21.89 21.89 700 0 0.0
10/10/2017
21.41
 1,470 20.98 21.89 20.98 210 0 0.0
09/10/2017
20.98
 1,110 20.94 21.03 20.94 0 0 0
06/10/2017
20.94
 1,600 20.94 20.94 20.94 1,600 0 0.1
05/10/2017
20.94
 180 20.84 20.94 20.84 100 0 0.0
04/10/2017
20.84
 0 20.84 20.84 20.84 0 0 0
03/10/2017
20.84
 30 20.41 20.84 20.46 0 0 0
02/10/2017
20.41
 740 20.65 21.91 20.41 150 0 0.0
29/09/2017
20.65
 10,660 20.46 20.65 20.46 0 0 0
28/09/2017
20.46
 1,010 20.46 20.60 20.46 0 0 0
27/09/2017
20.46
 940 20.46 20.46 20.27 0 0 0
26/09/2017
20.46
 2,100 20.46 20.46 20.46 2,100 0 0.1
25/09/2017
20.46
 1,110 20.46 20.46 20.46 400 0 0.0
22/09/2017
20.46
 10 20.08 20.46 20.46 0 0 0
21/09/2017
20.08
 0 20.08 20.08 20.08 0 0 0
20/09/2017
20.08
 40 19.99 20.08 20.08 0 0 0
19/09/2017
19.99
 900 20.22 20.22 19.99 900 900 0
18/09/2017
20.22
 1,730 20.27 20.46 20.22 500 0 0.0
15/09/2017
20.27
 800 20.22 20.44 20.27 0 0 0
14/09/2017
20.22
 2,930 19.99 20.22 20.22 0 0 0
13/09/2017
19.99
 20 19.99 20.44 19.99 0 0 0
12/09/2017
19.99
 970 19.99 19.99 19.99 0 0 0
11/09/2017
19.99
 370 19.82 19.99 19.94 0 0 0
08/09/2017
19.82
 1,220 20.18 20.18 19.82 0 0 0
07/09/2017
20.18
 990 20.41 20.41 20.18 0 0 0
06/09/2017
20.41
 540 20.41 20.56 20.22 220 0 0.0
05/09/2017
20.41
 20 19.84 20.41 19.53 0 0 0
01/09/2017
19.84
 1,250 19.65 20.41 19.70 0 0 0
31/08/2017
19.65
 110 19.60 20.41 19.65 0 0 0
30/08/2017
19.60
 110 19.41 19.60 19.60 0 0 0
29/08/2017
19.41
 590 19.84 20.41 19.27 0 0 0
28/08/2017
19.84
 0 19.84 19.84 19.84 0 0 0
25/08/2017
19.84
 1,720 20.03 20.46 19.84 0 0 0
24/08/2017
20.03
 4,100 19.99 20.03 20.03 1,000 0 0.0
23/08/2017
19.99
 3,010 20.03 20.94 19.99 0 0 0
22/08/2017: Cổ tức tiền mặt tỉ lệ: 20%
22/08/2017
20.03
 12,000 20.22 21.18 20.03 0 0 0
21/08/2017
20.22
 50 20.22 20.22 20.22 0 0 0
18/08/2017
20.22
 130 20.27 20.36 20.22 0 0 0
17/08/2017
20.27
 4,140 20.41 20.41 20.27 0 0 0
16/08/2017
20.41
 700 20.45 20.45 20.36 0 0 0
15/08/2017
20.45
 2,380 20.45 20.63 20.45 21,350 0 0.9
14/08/2017
20.45
 860 20.36 20.45 20.41 0 0 0
11/08/2017
20.36
 660 20.45 20.45 20.36 0 0 0
10/08/2017
20.45
 3,500 20.36 20.45 20.36 0 0 0
09/08/2017
20.36
 6,400 20.41 20.45 20.31 0 0 0
08/08/2017
20.41
 2,020 20.36 20.41 20.41 0 0 0
07/08/2017
20.36
 4,830 20.36 20.45 20.27 0 0 0
04/08/2017
20.36
 20,430 20.45 20.45 20.04 0 0 0
03/08/2017
20.45
 0 20.45 20.45 20.45 0 0 0
02/08/2017
20.45
 9,000 19.81 20.45 19.84 0 0 0
01/08/2017
19.81
 10,500 19.77 20.00 19.81 0 0 0
31/07/2017
19.77
 1,970 19.27 19.77 19.31 0 0 0
28/07/2017
19.27
 2,000 19.41 19.41 19.27 0 0 0
27/07/2017
19.41
 2,700 19.54 19.54 19.31 0 0 0
26/07/2017
19.54
 2,140 19.54 19.54 19.54 0 0 0
25/07/2017
19.54
 3,730 19.18 19.77 19.09 1,800 0 0.1
24/07/2017
19.18
 14,820 18.63 19.93 18.86 0 0 0
21/07/2017
18.63
 4,810 18.63 19.54 18.18 0 0 0
20/07/2017
18.63
 5,060 18.41 18.63 17.95 0 0 0
19/07/2017
18.41
 3,040 18.63 18.63 18.41 0 0 0
18/07/2017
18.63
 10,150 18.63 18.63 18.18 0 0 0
17/07/2017
18.63
 5,000 18.63 18.63 18.63 2,600 0 0.1
14/07/2017
18.63
 790 18.41 18.63 18.45 710 0 0.0
13/07/2017
18.41
 6,090 18.27 18.41 17.43 1,400 0 0.1
12/07/2017
18.27
 630 18.13 18.27 18.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |