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)
29/04/2016
12.93
 7,010 12.24 12.93 12.32 0 0 0
28/04/2016
12.24
 1,050 13.13 13.74 12.24 0 0 0
27/04/2016
13.13
 2,210 13.54 13.54 12.93 0 0 0
26/04/2016
13.54
 390 13.54 13.54 13.54 0 0 0
25/04/2016
13.54
 40 13.74 13.74 13.54 0 0 0
22/04/2016
13.74
 0 13.74 13.74 13.74 0 0 0
21/04/2016
13.74
 0 13.74 13.74 13.74 0 0 0
20/04/2016
13.74
 680 13.74 13.74 13.74 0 0 0
19/04/2016
13.74
 200 13.74 13.74 13.74 0 0 0
15/04/2016
13.74
 0 13.74 13.74 13.74 0 0 0
14/04/2016
13.74
 10 13.74 13.74 13.74 0 0 0
13/04/2016
13.74
 640 13.90 13.90 13.74 0 0 0
12/04/2016
13.90
 740 13.86 13.90 13.74 0 0 0
11/04/2016
13.86
 0 13.86 13.86 13.86 0 0 0
08/04/2016
13.86
 2,400 13.86 13.86 13.86 0 0 0
07/04/2016
13.86
 0 13.86 13.86 13.86 0 0 0
06/04/2016
13.86
 0 13.86 13.86 13.86 0 0 0
05/04/2016
13.86
 0 13.86 13.86 13.86 0 0 0
04/04/2016
13.86
 150 13.94 13.94 13.86 0 0 0
01/04/2016
13.94
 0 13.94 13.94 13.94 0 0 0
31/03/2016
13.94
 0 13.94 13.94 13.94 0 0 0
30/03/2016
13.94
 10 14.14 14.14 13.94 0 0 0
29/03/2016
14.14
 1,600 13.94 14.14 13.94 0 0 0
28/03/2016
13.94
 0 13.94 13.94 13.94 0 0 0
25/03/2016
13.94
 3,010 13.74 13.94 13.74 0 0 0
24/03/2016
13.74
 10 13.50 13.74 13.74 0 0 0
23/03/2016
13.50
 171,980 14.14 14.14 13.21 0 0 0
22/03/2016
14.14
 0 14.14 14.14 14.14 0 0 0
21/03/2016
14.14
 30,000 14.14 14.14 13.33 0 0 0
18/03/2016
14.14
 0 14.14 14.14 14.14 0 0 0
17/03/2016
14.14
 140 14.14 14.14 14.14 0 0 0
16/03/2016
14.14
 0 14.14 14.14 14.14 0 0 0
15/03/2016
14.14
 0 14.14 14.14 14.14 0 0 0
14/03/2016
14.14
 1,000 13.74 14.14 14.14 0 0 0
11/03/2016
13.74
 2,000 13.74 13.74 13.74 0 0 0
10/03/2016
13.74
 5,000 13.74 13.74 13.74 0 0 0
09/03/2016
13.74
 1,550 13.74 13.78 13.74 0 0 0
08/03/2016
13.74
 8,200 13.74 14.59 13.74 0 0 0
07/03/2016
13.74
 2,150 13.78 13.82 13.74 0 0 0
04/03/2016
13.78
 11,510 13.74 13.94 13.74 0 0 0
03/03/2016
13.74
 0 13.74 13.74 13.74 0 0 0
02/03/2016
13.74
 7,100 14.10 14.51 13.74 0 0 0
01/03/2016
14.10
 5,290 14.14 14.14 14.10 0 0 0
29/02/2016
14.14
 2,990 14.18 14.22 14.14 100 0 0.0
26/02/2016
14.18
 0 14.18 14.18 14.18 0 0 0
25/02/2016
14.18
 0 14.18 14.18 14.18 0 0 0
24/02/2016
14.18
 2,650 14.51 14.51 14.18 0 0 0
23/02/2016
14.51
 310 14.99 14.99 14.51 0 0 0
22/02/2016
14.99
 0 14.99 14.99 14.99 0 0 0
19/02/2016
14.99
 0 14.99 14.99 14.99 0 0 0
18/02/2016
14.99
 0 14.99 14.99 14.99 0 0 0
17/02/2016
14.99
 0 14.99 14.99 14.99 0 0 0
16/02/2016
14.99
 0 14.99 14.99 14.99 0 0 0
15/02/2016
14.99
 0 14.99 14.99 14.99 0 0 0
05/02/2016
14.99
 0 14.99 14.99 14.99 0 0 0
04/02/2016
14.99
 1,000 14.14 14.99 14.99 0 0 0
03/02/2016
14.14
 0 14.14 14.14 14.14 0 0 0
02/02/2016
14.14
 0 14.14 14.14 14.14 0 0 0
01/02/2016
14.14
 0 14.14 14.14 14.14 0 0 0
29/01/2016
14.14
 500 14.14 14.14 14.14 0 0 0
28/01/2016
14.14
 0 14.14 14.14 14.14 0 0 0
27/01/2016
14.14
 0 14.14 14.14 14.14 0 0 0
26/01/2016
14.14
 0 14.14 14.14 14.14 0 0 0
25/01/2016
14.14
 750 14.14 14.14 14.14 0 0 0
22/01/2016
14.14
 0 14.14 14.14 14.14 0 0 0
21/01/2016
14.14
 1,010 15.03 15.03 14.14 0 0 0
20/01/2016
15.03
 60 14.14 15.03 15.03 0 0 0
19/01/2016
14.14
 0 14.14 14.14 14.14 0 0 0
18/01/2016
14.14
 1,000 14.95 14.95 14.14 0 0 0
15/01/2016
14.95
 0 14.95 14.95 14.95 0 0 0
14/01/2016
14.95
 0 14.95 14.95 14.95 0 0 0
13/01/2016
14.95
 0 14.95 14.95 14.95 0 0 0
12/01/2016
14.95
 0 14.95 14.95 14.95 0 0 0
11/01/2016
14.95
 300 14.95 14.95 14.95 100 0 0.0
08/01/2016
14.95
 10 14.95 14.95 14.95 0 0 0
07/01/2016
14.95
 0 14.95 14.95 14.95 0 0 0
06/01/2016
14.95
 100 14.75 14.95 14.95 100 0 0.0
05/01/2016
14.75
 300 14.75 14.75 14.75 0 0 0
04/01/2016
14.75
 600 14.55 14.75 14.75 0 0 0
31/12/2015
14.55
 610 14.59 15.56 14.55 0 0 0
30/12/2015
14.59
 200 15.52 15.52 14.59 0 0 0
29/12/2015
15.52
 0 15.52 15.52 15.52 0 0 0
28/12/2015
15.52
 0 15.52 15.52 15.52 0 0 0
25/12/2015
15.52
 0 15.52 15.52 15.52 0 0 0
24/12/2015
15.52
 0 15.52 15.52 15.52 0 0 0
23/12/2015
15.52
 0 15.52 15.52 15.52 0 0 0
22/12/2015
15.52
 0 15.52 15.52 15.52 0 0 0
21/12/2015
15.52
 2,520 15.56 15.56 15.48 0 0 0
18/12/2015
15.56
 280 15.56 15.56 15.56 0 0 0
17/12/2015: Cổ tức tiền mặt tỉ lệ: 20%
17/12/2015
15.56
 0 14.75 15.56 15.56 0 0 0
16/12/2015
14.75
 0 14.75 14.75 14.75 0 0 0
15/12/2015
14.75
 1,100 14.37 14.75 14.52 0 0 0
14/12/2015
14.37
 280 14.37 14.37 14.37 0 0 0
11/12/2015
14.37
 0 14.37 14.37 14.37 0 0 0
10/12/2015
14.37
 20 14.29 14.37 14.37 0 0 0
09/12/2015
14.29
 320 14.37 14.37 14.21 0 0 0
08/12/2015
14.37
 1,310 14.56 14.56 14.37 0 0 0
07/12/2015
14.56
 1,010 14.56 14.56 14.56 0 0 0
04/12/2015
14.56
 1,190 14.56 14.56 14.56 0 0 0
03/12/2015
14.56
 0 14.56 14.56 14.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |