CTCP Thủy điện - Điện Lực 3 (drl)

45.80
-0.30
(-0.65%)
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
(2026-02-11) 		0.20 0.44% 113,200 0 0
45.20
46.45
46.10
2 tháng
(2026-01-12) 		0 0% 367,300 0 0
45.20
46.50
46.10
3 tháng
(2025-12-15) 		-2.30 -4.76% 521,000 0 0
45.20
48.30
46.10
6 tháng
(2025-09-15) 		-6.51 -12.40% 859,300 -1,900 -0.1
45.20
52.51
46.10
12 tháng
(2025-03-18) 		-7.62 -14.21% 1,463,300 -6,100 -0.3
45.20
53.87
46.10
24 tháng
(2024-03-25) 		-10.17 -18.10% 2,652,600 -8,500 -0.5
45.20
57.96
46.10
36 tháng
(2023-03-29) 		-4.41 -8.75% 3,184,100 -18,900 -1.2
45.20
58.28
46.10
60 tháng
(2021-04-08) 		6.91 17.67% 3,967,400 166,793 12.3
37.57
58.28
46.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/02/2017
15.97
 10 16.51 16.51 15.97 0 0 0
09/02/2017
16.51
 0 16.51 16.51 16.51 0 0 0
08/02/2017
16.51
 310 16.51 16.51 16.51 0 0 0
07/02/2017
16.51
 1,250 16.81 16.81 16.38 0 0 0
06/02/2017
16.81
 0 16.81 16.81 16.81 0 0 0
03/02/2017
16.81
 0 16.81 16.81 16.81 0 0 0
02/02/2017
16.81
 0 16.81 16.81 16.81 0 0 0
25/01/2017
16.81
 20 16.98 16.98 16.81 0 0 0
24/01/2017
16.98
 110 16.55 16.98 16.60 0 0 0
23/01/2017
16.55
 180 16.38 16.60 16.38 180 0 0.0
20/01/2017
16.38
 0 16.38 16.38 16.38 0 0 0
19/01/2017
16.38
 180 16.38 16.38 16.38 0 0 0
18/01/2017
16.38
 1,010 16.83 16.83 15.69 0 0 0
17/01/2017
16.83
 10 15.73 16.83 16.83 0 0 0
16/01/2017
15.73
 100 15.73 15.73 15.73 0 0 0
13/01/2017
15.73
 0 15.73 15.73 15.73 0 0 0
12/01/2017
15.73
 80 15.95 17.05 15.52 0 0 0
11/01/2017
15.95
 0 15.95 15.95 15.95 0 0 0
10/01/2017
15.95
 20 16.14 16.14 15.30 0 0 0
09/01/2017
16.14
 0 16.14 16.14 16.14 0 0 0
06/01/2017
16.14
 510 15.09 16.14 15.09 0 0 0
05/01/2017
15.09
 220 15.52 15.52 15.09 0 0 0
04/01/2017
15.52
 540 15.82 15.82 15.09 0 0 0
03/01/2017
15.82
 0 15.82 15.82 15.82 0 0 0
30/12/2016: Cổ tức tiền mặt tỉ lệ: 20%
30/12/2016
15.82
 550 15.69 15.82 15.82 0 0 0
29/12/2016
15.69
 2,140 15.53 15.69 15.53 0 0 0
28/12/2016
15.53
 0 15.53 15.53 15.53 0 0 0
27/12/2016
15.53
 5,780 15.69 15.73 15.53 0 0 0
26/12/2016
15.69
 3,690 15.73 15.73 15.53 0 0 0
23/12/2016
15.73
 10 15.73 15.73 15.73 0 0 0
22/12/2016
15.73
 1,780 15.16 15.73 15.44 0 0 0
21/12/2016
15.16
 90 15.53 15.53 15.16 0 0 0
20/12/2016
15.53
 520 15.12 15.53 14.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |