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)
12/12/2016
15.69
 0 15.69 15.69 15.69 0 0 0
09/12/2016
15.69
 0 15.69 15.69 15.69 0 0 0
08/12/2016
15.69
 1,130 14.67 15.69 14.30 0 0 0
07/12/2016
14.67
 530 14.67 14.67 14.63 0 0 0
06/12/2016
14.67
 0 14.67 14.67 14.67 0 0 0
05/12/2016
14.67
 0 14.67 14.67 14.67 0 0 0
02/12/2016
14.67
 0 14.67 14.67 14.67 0 0 0
01/12/2016
14.67
 200 14.67 14.67 14.67 0 0 0
30/11/2016
14.67
 200 14.67 14.67 14.67 0 0 0
29/11/2016
14.67
 0 14.67 14.67 14.67 0 0 0
28/11/2016
14.67
 950 14.67 14.67 14.67 0 0 0
25/11/2016
14.67
 650 14.71 14.71 14.67 0 0 0
24/11/2016
14.71
 20 14.63 14.71 14.63 0 0 0
23/11/2016
14.63
 1,720 14.71 14.71 14.63 0 0 0
22/11/2016
14.71
 290 14.71 14.71 14.71 0 0 0
21/11/2016
14.71
 400 14.71 14.71 14.71 0 0 0
18/11/2016
14.71
 1,020 14.71 14.71 14.63 0 0 0
17/11/2016
14.71
 1,030 14.71 14.71 14.71 0 0 0
16/11/2016
14.71
 1,470 14.71 14.71 14.71 0 0 0
15/11/2016
14.71
 200 14.71 15.73 14.71 0 0 0
14/11/2016
14.71
 50 14.71 14.71 14.71 0 0 0
11/11/2016
14.71
 270 14.71 14.71 14.71 0 0 0
10/11/2016
14.71
 130 14.71 14.71 14.67 0 0 0
09/11/2016
14.71
 0 14.71 14.71 14.71 0 0 0
08/11/2016
14.71
 20 14.69 14.71 14.71 0 0 0
07/11/2016
14.69
 0 14.69 14.69 14.69 0 0 0
04/11/2016
14.69
 0 14.69 14.69 14.69 0 0 0
03/11/2016
14.69
 500 14.71 14.71 14.69 0 0 0
02/11/2016
14.71
 2,360 14.87 14.87 14.71 0 0 0
01/11/2016
14.87
 2,580 14.71 14.87 14.71 0 0 0
31/10/2016
14.71
 0 14.71 14.71 14.71 0 0 0
28/10/2016
14.71
 3,510 14.10 14.71 14.71 3,500 0 0.1
27/10/2016
14.10
 7,140 14.30 14.30 13.89 0 0 0
26/10/2016
14.30
 10 14.55 14.55 14.30 0 0 0
25/10/2016
14.55
 0 14.55 14.55 14.55 0 0 0
24/10/2016
14.55
 40 14.85 14.85 14.55 0 0 0
21/10/2016
14.85
 0 14.85 14.85 14.85 0 0 0
20/10/2016
14.85
 0 14.85 14.85 14.85 0 0 0
19/10/2016
14.85
 0 14.85 14.85 14.85 0 0 0
18/10/2016
14.85
 220 13.89 14.85 13.89 0 0 0
17/10/2016
13.89
 5,000 14.28 14.28 13.89 0 0 0
14/10/2016
14.28
 700 14.91 14.91 14.28 0 0 0
13/10/2016
14.91
 0 14.91 14.91 14.91 0 0 0
12/10/2016
14.91
 0 14.91 14.91 14.91 0 0 0
11/10/2016
14.91
 1,000 14.71 14.91 14.91 0 0 0
10/10/2016
14.71
 3,020 14.71 14.71 13.69 0 0 0
07/10/2016
14.71
 0 14.71 14.71 14.71 0 0 0
06/10/2016
14.71
 1,530 14.91 14.91 14.71 0 0 0
05/10/2016
14.91
 20 14.10 14.91 13.61 0 0 0
04/10/2016
14.10
 0 14.10 14.10 14.10 0 0 0
03/10/2016
14.10
 0 14.10 14.10 14.10 0 0 0
30/09/2016
14.10
 0 14.10 14.10 14.10 0 0 0
29/09/2016
14.10
 3,160 14.50 14.50 14.10 0 0 0
28/09/2016
14.50
 1,870 14.30 14.50 14.30 0 0 0
27/09/2016
14.30
 0 14.30 14.30 14.30 0 0 0
26/09/2016
14.30
 910 14.30 14.30 14.14 0 0 0
23/09/2016
14.30
 1,150 14.10 14.30 14.18 0 0 0
22/09/2016
14.10
 340 14.10 14.10 14.10 0 0 0
21/09/2016
14.10
 3,770 14.10 14.10 14.06 0 0 0
20/09/2016
14.10
 0 14.10 14.10 14.10 0 0 0
19/09/2016
14.10
 0 14.10 14.10 14.10 0 0 0
16/09/2016
14.10
 2,680 14.30 14.30 14.10 0 0 0
15/09/2016
14.30
 0 14.30 14.30 14.30 0 0 0
14/09/2016
14.30
 4,310 13.52 14.30 13.52 0 0 0
13/09/2016
13.52
 11,100 13.48 13.52 13.48 0 0 0
12/09/2016
13.48
 0 13.48 13.48 13.48 0 0 0
09/09/2016
13.48
 3,840 13.69 13.69 13.07 0 0 0
08/09/2016
13.69
 0 13.69 13.69 13.69 0 0 0
07/09/2016
13.69
 0 13.69 13.69 13.69 0 0 0
06/09/2016
13.69
 0 13.69 13.69 13.69 0 0 0
05/09/2016
13.69
 420 13.48 13.69 13.69 0 0 0
01/09/2016
13.48
 7,300 13.44 13.48 13.44 500 0 0.0
31/08/2016
13.44
 1,000 13.44 13.44 13.44 0 0 0
30/08/2016
13.44
 6,060 13.40 13.44 13.40 0 0 0
29/08/2016
13.40
 8,050 13.32 13.44 13.36 0 0 0
26/08/2016
13.32
 740 13.07 13.32 13.28 0 0 0
25/08/2016
13.07
 0 13.07 13.07 13.07 0 0 0
24/08/2016
13.07
 1,660 13.28 13.28 13.07 0 0 0
23/08/2016
13.28
 2,010 13.28 13.40 13.28 0 0 0
22/08/2016
13.28
 2,090 13.16 13.28 13.16 0 0 0
19/08/2016
13.16
 1,300 13.07 13.16 13.16 0 0 0
18/08/2016
13.07
 4,400 12.99 13.07 13.07 0 0 0
17/08/2016
12.99
 1,000 12.99 12.99 12.99 0 0 0
16/08/2016
12.99
 7,010 12.99 12.99 12.75 0 0 0
15/08/2016
12.99
 4,600 13.03 13.07 12.99 0 0 0
12/08/2016
13.03
 1,710 13.16 13.16 13.03 0 0 0
11/08/2016
13.16
 22,830 13.12 13.24 13.07 0 0 0
10/08/2016
13.12
 90 13.16 13.16 13.12 0 0 0
09/08/2016
13.16
 1,300 13.16 13.16 13.16 0 0 0
08/08/2016
13.16
 1,720 13.16 13.20 13.12 0 0 0
05/08/2016
13.16
 5,800 13.07 13.16 13.07 0 0 0
04/08/2016
13.07
 400 13.07 13.07 13.07 0 0 0
03/08/2016
13.07
 0 13.07 13.07 13.07 0 0 0
02/08/2016
13.07
 200 13.07 13.07 13.07 0 0 0
01/08/2016
13.07
 0 13.07 13.07 13.07 0 0 0
29/07/2016
13.07
 200 13.07 13.07 13.07 0 0 0
28/07/2016
13.07
 20,950 13.89 14.06 13.07 0 0 0
27/07/2016
13.89
 33,160 13.07 13.89 13.07 0 0 0
26/07/2016
13.07
 2,000 13.07 13.07 13.07 0 0 0
25/07/2016
13.07
 1,010 13.28 13.28 12.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |