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)
11/07/2017
18.13
 1,820 18.00 18.13 18.00 100 0 0.0
10/07/2017
18.00
 710 18.31 18.31 18.00 700 0 0.0
07/07/2017
18.31
 370 18.13 18.31 18.31 0 0 0
06/07/2017
18.13
 770 18.04 18.13 18.04 160 0 0.0
05/07/2017
18.04
 90 18.13 18.13 18.04 0 0 0
04/07/2017
18.13
 110 18.41 18.41 18.13 0 0 0
03/07/2017
18.41
 410 18.13 18.41 17.79 0 0 0
30/06/2017
18.13
 3,000 18.13 18.13 18.13 0 0 0
29/06/2017
18.13
 5,400 17.95 18.13 18.11 5,400 0 0.2
28/06/2017
17.95
 30 17.77 17.95 17.95 30 0 0.0
27/06/2017
17.77
 500 17.77 17.77 17.77 450 0 0.0
26/06/2017
17.77
 6,100 18.11 18.11 17.70 0 0 0
23/06/2017
18.11
 0 18.11 18.11 18.11 0 0 0
22/06/2017
18.11
 200 18.11 18.11 18.11 0 0 0
21/06/2017
18.11
 100 17.77 18.11 18.04 0 0 0
20/06/2017
17.77
 2,540 18.09 18.09 17.77 0 0 0
19/06/2017
18.09
 5,110 18.11 18.11 17.66 3,710 0 0.1
16/06/2017
18.11
 5,240 18.04 18.13 17.72 2,300 0 0.1
15/06/2017
18.04
 1,000 17.56 18.04 18.04 1,000 0 0.0
14/06/2017
17.56
 1,510 17.95 18.00 17.56 1,500 0 0.1
13/06/2017
17.95
 13,100 17.95 18.00 17.95 240 2,000 -0.1
12/06/2017
17.95
 7,670 17.70 17.95 17.72 800 0 0.0
09/06/2017
17.70
 190 17.66 17.72 17.34 0 0 0
08/06/2017
17.66
 160 17.81 17.81 17.66 0 0 0
07/06/2017
17.81
 400 17.34 17.81 17.81 0 0 0
06/06/2017
17.34
 6,310 17.93 17.93 17.31 0 0 0
05/06/2017
17.93
 64,600 17.86 17.95 17.38 500 0 0.0
02/06/2017
17.86
 1,030 18.13 18.13 17.86 0 0 0
01/06/2017
18.13
 780 18.13 18.13 17.95 780 0 0.0
31/05/2017
18.13
 1,500 18.09 18.13 18.13 0 0 0
30/05/2017
18.09
 7,230 17.95 18.13 17.95 0 0 0
29/05/2017
17.95
 2,750 17.38 17.95 17.41 0 400 -0.0
26/05/2017
17.38
 680 17.72 17.81 17.38 0 0 0
25/05/2017
17.72
 300 17.72 17.72 17.72 0 0 0
24/05/2017
17.72
 270 17.72 17.72 17.72 0 0 0
23/05/2017
17.72
 1,450 17.93 17.93 17.04 1,300 0 0.1
22/05/2017
17.93
 0 17.93 17.93 17.93 0 0 0
19/05/2017
17.93
 20 17.95 17.95 17.93 0 0 0
18/05/2017
17.95
 140 17.95 17.95 17.95 100 0 0.0
17/05/2017
17.95
 100 17.81 17.95 17.27 0 0 0
16/05/2017
17.81
 4,120 17.72 17.81 17.22 0 2,600 -0.1
15/05/2017
17.72
 11,470 17.72 17.95 17.72 0 0 0
12/05/2017
17.72
 0 17.72 17.72 17.72 0 0 0
11/05/2017
17.72
 20 17.72 17.72 17.72 0 0 0
10/05/2017
17.72
 100 17.72 17.72 17.72 0 0 0
09/05/2017
17.72
 80 17.27 17.72 17.72 0 0 0
08/05/2017
17.27
 5,000 17.09 17.27 17.27 0 0 0
05/05/2017
17.09
 500 17.59 17.68 17.09 0 0 0
04/05/2017
17.59
 3,620 17.54 17.68 17.27 2,600 0 0.1
03/05/2017
17.54
 1,200 17.72 17.72 17.54 0 0 0
28/04/2017
17.72
 0 17.72 17.72 17.72 0 0 0
27/04/2017
17.72
 1,300 17.31 17.72 17.63 0 0 0
26/04/2017
17.31
 160 17.13 17.31 17.29 0 0 0
25/04/2017
17.13
 500 17.27 17.27 17.13 0 0 0
24/04/2017
17.27
 7,940 17.09 17.50 17.27 0 0 0
21/04/2017
17.09
 180 17.25 17.25 17.09 0 0 0
20/04/2017
17.25
 1,310 17.13 17.50 17.11 0 0 0
19/04/2017
17.13
 1,040 17.63 17.63 17.13 0 0 0
18/04/2017
17.63
 110 17.70 17.70 17.13 0 0 0
17/04/2017
17.70
 2,310 18.18 18.18 17.11 0 0 0
14/04/2017
18.18
 20 17.04 18.18 17.04 0 0 0
13/04/2017
17.04
 6,230 17.70 17.70 17.04 0 0 0
12/04/2017
17.70
 0 17.70 17.70 17.70 0 0 0
11/04/2017
17.70
 1,620 17.70 17.70 17.06 0 1,610 -0.1
10/04/2017
17.70
 20 17.72 17.72 17.27 0 0 0
07/04/2017
17.72
 0 17.72 17.72 17.72 0 0 0
05/04/2017
17.72
 0 17.22 17.72 17.72 0 0 0
04/04/2017: Cổ tức tiền mặt tỉ lệ: 11%
04/04/2017
17.22
 0 17.22 17.22 17.22 0 0 0
03/04/2017
17.22
 200 18.06 18.06 17.22 0 0 0
31/03/2017
18.06
 0 18.06 18.06 18.06 0 0 0
30/03/2017
18.06
 160 17.49 18.06 18.06 160 0 0.0
29/03/2017
17.49
 1,000 17.44 17.49 17.44 0 0 0
28/03/2017
17.44
 4,450 17.44 17.44 17.22 0 0 0
27/03/2017
17.44
 3,940 17.22 17.44 17.40 0 0 0
24/03/2017
17.22
 4,000 17.40 17.40 17.22 0 0 0
23/03/2017
17.40
 0 17.40 17.40 17.40 0 0 0
22/03/2017
17.40
 60 17.40 18.62 17.40 0 0 0
21/03/2017
17.40
 800 17.44 17.44 17.31 0 0 0
20/03/2017
17.44
 2,370 17.36 17.44 17.05 0 0 0
17/03/2017
17.36
 2,330 17.36 17.36 17.36 0 0 0
16/03/2017
17.36
 570 17.31 17.36 17.22 0 0 0
15/03/2017
17.31
 60 17.67 17.67 17.07 0 0 0
14/03/2017
17.67
 70 17.14 17.67 16.61 0 0 0
13/03/2017
17.14
 1,930 16.78 17.18 16.78 0 0 0
10/03/2017
16.78
 3,000 16.91 16.91 16.78 0 0 0
09/03/2017
16.91
 10 17.22 17.22 16.91 0 0 0
08/03/2017
17.22
 0 17.22 17.22 17.22 0 0 0
07/03/2017
17.22
 0 17.22 17.22 17.22 0 0 0
06/03/2017
17.22
 2,130 17.36 17.36 17.22 400 0 0.0
03/03/2017
17.36
 1,020 17.44 17.44 16.78 0 0 0
02/03/2017
17.44
 10 16.87 17.44 17.44 0 0 0
01/03/2017
16.87
 140 18.11 18.11 16.85 0 0 0
28/02/2017
18.11
 2,120 17.22 18.42 16.61 1,000 0 0.0
27/02/2017
17.22
 0 17.22 17.22 17.22 0 0 0
24/02/2017
17.22
 4,050 17.22 17.22 16.61 0 0 0
23/02/2017
17.22
 0 17.22 17.22 17.22 0 0 0
22/02/2017
17.22
 0 17.22 17.22 17.22 0 0 0
21/02/2017
17.22
 10 17.22 17.22 17.22 0 0 0
20/02/2017
17.22
 10 16.65 17.22 17.22 0 0 0
17/02/2017
16.65
 13,000 16.56 16.65 16.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |