CTCP Thủy điện - Điện Lực 3 (drl)

41.80
0.30
(0.72%)
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
(2026-06-29) 		-3.05 -6.85% 82,600 -2,400 0
41.05
44.55
41.80
2 tháng
(2026-06-01) 		-2.60 -5.90% 130,500 -3,400 0
41.05
44.65
41.80
3 tháng
(2026-05-04) 		-3.70 -8.19% 180,900 -3,500 0
41.05
45.45
41.80
6 tháng
(2026-01-30) 		-4.50 -9.78% 522,000 -3,500 0
41.05
46.45
41.80
12 tháng
(2025-08-04) 		-10.77 -20.60% 1,388,400 -7,400 -0.2
41.05
53.87
41.80
24 tháng
(2024-08-08) 		-13.51 -24.56% 2,609,400 -11,500 -0.4
41.05
57.47
41.80
36 tháng
(2023-08-14) 		-10.97 -20.90% 3,393,100 -20,500 -1.0
41.05
58.28
41.80
60 tháng
(2021-08-24) 		0.58 1.42% 4,169,000 144,293 11.2
40.85
58.28
41.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2017
19.92
 740 20.16 21.39 19.92 150 0 0.0
29/09/2017
20.16
 10,660 19.97 20.16 19.97 0 0 0
28/09/2017
19.97
 1,010 19.97 20.11 19.97 0 0 0
27/09/2017
19.97
 940 19.97 19.97 19.78 0 0 0
26/09/2017
19.97
 2,100 19.97 19.97 19.97 2,100 0 0.1
25/09/2017
19.97
 1,110 19.97 19.97 19.97 400 0 0.0
22/09/2017
19.97
 10 19.60 19.97 19.97 0 0 0
21/09/2017
19.60
 0 19.60 19.60 19.60 0 0 0
20/09/2017
19.60
 40 19.51 19.60 19.60 0 0 0
19/09/2017
19.51
 900 19.74 19.74 19.51 900 900 0
18/09/2017
19.74
 1,730 19.78 19.97 19.74 500 0 0.0
15/09/2017
19.78
 800 19.74 19.95 19.78 0 0 0
14/09/2017
19.74
 2,930 19.51 19.74 19.74 0 0 0
13/09/2017
19.51
 20 19.51 19.95 19.51 0 0 0
12/09/2017
19.51
 970 19.51 19.51 19.51 0 0 0
11/09/2017
19.51
 370 19.34 19.51 19.46 0 0 0
08/09/2017
19.34
 1,220 19.69 19.69 19.34 0 0 0
07/09/2017
19.69
 990 19.92 19.92 19.69 0 0 0
06/09/2017
19.92
 540 19.92 20.06 19.74 220 0 0.0
05/09/2017
19.92
 20 19.37 19.92 19.06 0 0 0
01/09/2017
19.37
 1,250 19.18 19.92 19.23 0 0 0
31/08/2017
19.18
 110 19.13 19.92 19.18 0 0 0
30/08/2017
19.13
 110 18.95 19.13 19.13 0 0 0
29/08/2017
18.95
 590 19.37 19.92 18.81 0 0 0
28/08/2017
19.37
 0 19.37 19.37 19.37 0 0 0
25/08/2017
19.37
 1,720 19.55 19.97 19.37 0 0 0
24/08/2017
19.55
 4,100 19.51 19.55 19.55 1,000 0 0.0
23/08/2017
19.51
 3,010 19.55 20.43 19.51 0 0 0
22/08/2017: Cổ tức tiền mặt tỉ lệ: 20%
22/08/2017
19.55
 12,000 19.74 20.67 19.55 0 0 0
21/08/2017
19.74
 50 19.74 19.74 19.74 0 0 0
18/08/2017
19.74
 130 19.78 19.87 19.74 0 0 0
17/08/2017
19.78
 4,140 19.92 19.92 19.78 0 0 0
16/08/2017
19.92
 700 19.96 19.96 19.87 0 0 0
15/08/2017
19.96
 2,380 19.96 20.14 19.96 21,350 0 0.9
14/08/2017
19.96
 860 19.87 19.96 19.92 0 0 0
11/08/2017
19.87
 660 19.96 19.96 19.87 0 0 0
10/08/2017
19.96
 3,500 19.87 19.96 19.87 0 0 0
09/08/2017
19.87
 6,400 19.92 19.96 19.83 0 0 0
08/08/2017
19.92
 2,020 19.87 19.92 19.92 0 0 0
07/08/2017
19.87
 4,830 19.87 19.96 19.78 0 0 0
04/08/2017
19.87
 20,430 19.96 19.96 19.56 0 0 0
03/08/2017
19.96
 0 19.96 19.96 19.96 0 0 0
02/08/2017
19.96
 9,000 19.34 19.96 19.36 0 0 0
01/08/2017
19.34
 10,500 19.29 19.52 19.34 0 0 0
31/07/2017
19.29
 1,970 18.81 19.29 18.85 0 0 0
28/07/2017
18.81
 2,000 18.94 18.94 18.81 0 0 0
27/07/2017
18.94
 2,700 19.07 19.07 18.85 0 0 0
26/07/2017
19.07
 2,140 19.07 19.07 19.07 0 0 0
25/07/2017
19.07
 3,730 18.72 19.29 18.63 1,800 0 0.1
24/07/2017
18.72
 14,820 18.19 19.45 18.41 0 0 0
21/07/2017
18.19
 4,810 18.19 19.07 17.74 0 0 0
20/07/2017
18.19
 5,060 17.96 18.19 17.52 0 0 0
19/07/2017
17.96
 3,040 18.19 18.19 17.96 0 0 0
18/07/2017
18.19
 10,150 18.19 18.19 17.74 0 0 0
17/07/2017
18.19
 5,000 18.19 18.19 18.19 2,600 0 0.1
14/07/2017
18.19
 790 17.96 18.19 18.01 710 0 0.0
13/07/2017
17.96
 6,090 17.83 17.96 17.01 1,400 0 0.1
12/07/2017
17.83
 630 17.70 17.83 17.74 0 0 0
11/07/2017
17.70
 1,820 17.56 17.70 17.56 100 0 0.0
10/07/2017
17.56
 710 17.88 17.88 17.56 700 0 0.0
07/07/2017
17.88
 370 17.70 17.88 17.88 0 0 0
06/07/2017
17.70
 770 17.61 17.70 17.61 160 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |