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)
05/07/2017
17.61
 90 17.70 17.70 17.61 0 0 0
04/07/2017
17.70
 110 17.96 17.96 17.70 0 0 0
03/07/2017
17.96
 410 17.70 17.96 17.37 0 0 0
30/06/2017
17.70
 3,000 17.70 17.70 17.70 0 0 0
29/06/2017
17.70
 5,400 17.52 17.70 17.68 5,400 0 0.2
28/06/2017
17.52
 30 17.34 17.52 17.52 30 0 0.0
27/06/2017
17.34
 500 17.34 17.34 17.34 450 0 0.0
26/06/2017
17.34
 6,100 17.68 17.68 17.28 0 0 0
23/06/2017
17.68
 0 17.68 17.68 17.68 0 0 0
22/06/2017
17.68
 200 17.68 17.68 17.68 0 0 0
21/06/2017
17.68
 100 17.34 17.68 17.61 0 0 0
20/06/2017
17.34
 2,540 17.65 17.65 17.34 0 0 0
19/06/2017
17.65
 5,110 17.68 17.68 17.23 3,710 0 0.1
16/06/2017
17.68
 5,240 17.61 17.70 17.30 2,300 0 0.1
15/06/2017
17.61
 1,000 17.14 17.61 17.61 1,000 0 0.0
14/06/2017
17.14
 1,510 17.52 17.56 17.14 1,500 0 0.1
13/06/2017
17.52
 13,100 17.52 17.56 17.52 240 2,000 -0.1
12/06/2017
17.52
 7,670 17.28 17.52 17.30 800 0 0.0
09/06/2017
17.28
 190 17.23 17.30 16.92 0 0 0
08/06/2017
17.23
 160 17.39 17.39 17.23 0 0 0
07/06/2017
17.39
 400 16.92 17.39 17.39 0 0 0
06/06/2017
16.92
 6,310 17.50 17.50 16.90 0 0 0
05/06/2017
17.50
 64,600 17.43 17.52 16.97 500 0 0.0
02/06/2017
17.43
 1,030 17.70 17.70 17.43 0 0 0
01/06/2017
17.70
 780 17.70 17.70 17.52 780 0 0.0
31/05/2017
17.70
 1,500 17.65 17.70 17.70 0 0 0
30/05/2017
17.65
 7,230 17.52 17.70 17.52 0 0 0
29/05/2017
17.52
 2,750 16.97 17.52 16.99 0 400 -0.0
26/05/2017
16.97
 680 17.30 17.39 16.97 0 0 0
25/05/2017
17.30
 300 17.30 17.30 17.30 0 0 0
24/05/2017
17.30
 270 17.30 17.30 17.30 0 0 0
23/05/2017
17.30
 1,450 17.50 17.50 16.63 1,300 0 0.1
22/05/2017
17.50
 0 17.50 17.50 17.50 0 0 0
19/05/2017
17.50
 20 17.52 17.52 17.50 0 0 0
18/05/2017
17.52
 140 17.52 17.52 17.52 100 0 0.0
17/05/2017
17.52
 100 17.39 17.52 16.85 0 0 0
16/05/2017
17.39
 4,120 17.30 17.39 16.81 0 2,600 -0.1
15/05/2017
17.30
 11,470 17.30 17.52 17.30 0 0 0
12/05/2017
17.30
 0 17.30 17.30 17.30 0 0 0
11/05/2017
17.30
 20 17.30 17.30 17.30 0 0 0
10/05/2017
17.30
 100 17.30 17.30 17.30 0 0 0
09/05/2017
17.30
 80 16.85 17.30 17.30 0 0 0
08/05/2017
16.85
 5,000 16.68 16.85 16.85 0 0 0
05/05/2017
16.68
 500 17.17 17.25 16.68 0 0 0
04/05/2017
17.17
 3,620 17.12 17.25 16.85 2,600 0 0.1
03/05/2017
17.12
 1,200 17.30 17.30 17.12 0 0 0
28/04/2017
17.30
 0 17.30 17.30 17.30 0 0 0
27/04/2017
17.30
 1,300 16.90 17.30 17.21 0 0 0
26/04/2017
16.90
 160 16.72 16.90 16.88 0 0 0
25/04/2017
16.72
 500 16.85 16.85 16.72 0 0 0
24/04/2017
16.85
 7,940 16.68 17.08 16.85 0 0 0
21/04/2017
16.68
 180 16.83 16.83 16.68 0 0 0
20/04/2017
16.83
 1,310 16.72 17.08 16.70 0 0 0
19/04/2017
16.72
 1,040 17.21 17.21 16.72 0 0 0
18/04/2017
17.21
 110 17.28 17.28 16.72 0 0 0
17/04/2017
17.28
 2,310 17.74 17.74 16.70 0 0 0
14/04/2017
17.74
 20 16.63 17.74 16.63 0 0 0
13/04/2017
16.63
 6,230 17.28 17.28 16.63 0 0 0
12/04/2017
17.28
 0 17.28 17.28 17.28 0 0 0
11/04/2017
17.28
 1,620 17.28 17.28 16.66 0 1,610 -0.1
10/04/2017
17.28
 20 17.30 17.30 16.85 0 0 0
07/04/2017
17.30
 0 17.30 17.30 17.30 0 0 0
05/04/2017
17.30
 0 16.81 17.30 17.30 0 0 0
04/04/2017: Cổ tức tiền mặt tỉ lệ: 11%
04/04/2017
16.81
 0 16.81 16.81 16.81 0 0 0
03/04/2017
16.81
 200 17.63 17.63 16.81 0 0 0
31/03/2017
17.63
 0 17.63 17.63 17.63 0 0 0
30/03/2017
17.63
 160 17.07 17.63 17.63 160 0 0.0
29/03/2017
17.07
 1,000 17.03 17.07 17.03 0 0 0
28/03/2017
17.03
 4,450 17.03 17.03 16.81 0 0 0
27/03/2017
17.03
 3,940 16.81 17.03 16.98 0 0 0
24/03/2017
16.81
 4,000 16.98 16.98 16.81 0 0 0
23/03/2017
16.98
 0 16.98 16.98 16.98 0 0 0
22/03/2017
16.98
 60 16.98 18.17 16.98 0 0 0
21/03/2017
16.98
 800 17.03 17.03 16.90 0 0 0
20/03/2017
17.03
 2,370 16.94 17.03 16.64 0 0 0
17/03/2017
16.94
 2,330 16.94 16.94 16.94 0 0 0
16/03/2017
16.94
 570 16.90 16.94 16.81 0 0 0
15/03/2017
16.90
 60 17.24 17.24 16.66 0 0 0
14/03/2017
17.24
 70 16.72 17.24 16.21 0 0 0
13/03/2017
16.72
 1,930 16.38 16.77 16.38 0 0 0
10/03/2017
16.38
 3,000 16.51 16.51 16.38 0 0 0
09/03/2017
16.51
 10 16.81 16.81 16.51 0 0 0
08/03/2017
16.81
 0 16.81 16.81 16.81 0 0 0
07/03/2017
16.81
 0 16.81 16.81 16.81 0 0 0
06/03/2017
16.81
 2,130 16.94 16.94 16.81 400 0 0.0
03/03/2017
16.94
 1,020 17.03 17.03 16.38 0 0 0
02/03/2017
17.03
 10 16.47 17.03 17.03 0 0 0
01/03/2017
16.47
 140 17.67 17.67 16.44 0 0 0
28/02/2017
17.67
 2,120 16.81 17.97 16.21 1,000 0 0.0
27/02/2017
16.81
 0 16.81 16.81 16.81 0 0 0
24/02/2017
16.81
 4,050 16.81 16.81 16.21 0 0 0
23/02/2017
16.81
 0 16.81 16.81 16.81 0 0 0
22/02/2017
16.81
 0 16.81 16.81 16.81 0 0 0
21/02/2017
16.81
 10 16.81 16.81 16.81 0 0 0
20/02/2017
16.81
 10 16.25 16.81 16.81 0 0 0
17/02/2017
16.25
 13,000 16.16 16.25 16.25 0 0 0
16/02/2017
16.16
 20 16.16 16.16 16.16 0 0 0
15/02/2017
16.16
 0 16.16 16.16 16.16 0 0 0
14/02/2017
16.16
 1,060 16.16 17.24 15.52 0 0 0
13/02/2017
16.16
 3,800 15.97 16.81 16.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |