CTCP Thủy điện - Điện Lực 3 (drl)

44.65
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
(2026-05-13) 		-0.40 -0.89% 50,900 -1,100 0
44
45.40
44.65
2 tháng
(2026-04-13) 		-1.10 -2.40% 131,300 -1,100 0
44
45.90
44.65
3 tháng
(2026-03-16) 		-1.45 -3.15% 243,800 -1,100 0
44
46.10
44.65
6 tháng
(2025-12-15) 		-3.65 -7.56% 767,900 -1,100 0
44
48.30
44.65
12 tháng
(2025-06-17) 		-8.94 -16.68% 1,459,600 -5,000 -0.2
44
53.87
44.65
24 tháng
(2024-06-24) 		-11.23 -20.10% 2,650,400 -9,600 -0.5
44
57.47
44.65
36 tháng
(2023-06-28) 		-6.23 -12.24% 3,330,000 -18,900 -1.1
44
58.28
44.65
60 tháng
(2021-07-08) 		5.41 13.78% 4,135,600 162,993 12.2
38.44
58.28
44.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/06/2016: Cổ tức tiền mặt tỉ lệ: 12%
07/06/2016
13.07
 100 13.61 13.61 13.07 0 0 0
06/06/2016
13.61
 0 13.61 13.61 13.61 0 0 0
03/06/2016
13.61
 0 13.61 13.61 13.61 0 0 0
02/06/2016
13.61
 2,790 13.41 13.61 13.61 0 0 0
01/06/2016
13.41
 0 13.41 13.41 13.41 0 0 0
31/05/2016
13.41
 15,310 13.17 13.41 12.27 0 0 0
30/05/2016
13.17
 40,590 12.82 13.17 12.82 0 0 0
27/05/2016
12.82
 1,000 13.41 13.41 12.82 0 0 0
26/05/2016
13.41
 118,150 13.41 13.41 12.66 0 0 0
25/05/2016
13.41
 34,510 13.41 13.41 12.54 0 0 0
24/05/2016
13.41
 0 13.41 13.41 13.41 0 0 0
23/05/2016
13.41
 33,330 13.41 13.41 12.58 0 0 0
20/05/2016
13.41
 84,610 12.98 13.41 12.23 0 0 0
19/05/2016
12.98
 10 13.21 13.21 12.98 0 0 0
18/05/2016
13.21
 0 13.21 13.21 13.21 0 0 0
17/05/2016
13.21
 660 13.21 13.21 12.62 0 0 0
16/05/2016
13.21
 500 13.21 13.21 13.21 0 0 0
13/05/2016
13.21
 0 13.21 13.21 13.21 0 0 0
12/05/2016
13.21
 0 13.21 13.21 13.21 0 0 0
11/05/2016
13.21
 5,010 12.42 13.21 12.42 0 0 0
10/05/2016
12.42
 140 12.90 12.90 12.42 0 0 0
09/05/2016
12.90
 930 12.90 12.90 12.90 0 0 0
06/05/2016
12.90
 40 12.23 12.90 12.62 0 0 0
05/05/2016
12.23
 900 12.98 12.98 12.23 0 0 0
04/05/2016
12.98
 10 12.62 12.98 12.98 0 0 0
29/04/2016
12.62
 7,010 11.95 12.62 12.03 0 0 0
28/04/2016
11.95
 1,050 12.82 13.41 11.95 0 0 0
27/04/2016
12.82
 2,210 13.21 13.21 12.62 0 0 0
26/04/2016
13.21
 390 13.21 13.21 13.21 0 0 0
25/04/2016
13.21
 40 13.41 13.41 13.21 0 0 0
22/04/2016
13.41
 0 13.41 13.41 13.41 0 0 0
21/04/2016
13.41
 0 13.41 13.41 13.41 0 0 0
20/04/2016
13.41
 680 13.41 13.41 13.41 0 0 0
19/04/2016
13.41
 200 13.41 13.41 13.41 0 0 0
15/04/2016
13.41
 0 13.41 13.41 13.41 0 0 0
14/04/2016
13.41
 10 13.41 13.41 13.41 0 0 0
13/04/2016
13.41
 640 13.57 13.57 13.41 0 0 0
12/04/2016
13.57
 740 13.53 13.57 13.41 0 0 0
11/04/2016
13.53
 0 13.53 13.53 13.53 0 0 0
08/04/2016
13.53
 2,400 13.53 13.53 13.53 0 0 0
07/04/2016
13.53
 0 13.53 13.53 13.53 0 0 0
06/04/2016
13.53
 0 13.53 13.53 13.53 0 0 0
05/04/2016
13.53
 0 13.53 13.53 13.53 0 0 0
04/04/2016
13.53
 150 13.61 13.61 13.53 0 0 0
01/04/2016
13.61
 0 13.61 13.61 13.61 0 0 0
31/03/2016
13.61
 0 13.61 13.61 13.61 0 0 0
30/03/2016
13.61
 10 13.80 13.80 13.61 0 0 0
29/03/2016
13.80
 1,600 13.61 13.80 13.61 0 0 0
28/03/2016
13.61
 0 13.61 13.61 13.61 0 0 0
25/03/2016
13.61
 3,010 13.41 13.61 13.41 0 0 0
24/03/2016
13.41
 10 13.17 13.41 13.41 0 0 0
23/03/2016
13.17
 171,980 13.80 13.80 12.90 0 0 0
22/03/2016
13.80
 0 13.80 13.80 13.80 0 0 0
21/03/2016
13.80
 30,000 13.80 13.80 13.01 0 0 0
18/03/2016
13.80
 0 13.80 13.80 13.80 0 0 0
17/03/2016
13.80
 140 13.80 13.80 13.80 0 0 0
16/03/2016
13.80
 0 13.80 13.80 13.80 0 0 0
15/03/2016
13.80
 0 13.80 13.80 13.80 0 0 0
14/03/2016
13.80
 1,000 13.41 13.80 13.80 0 0 0
11/03/2016
13.41
 2,000 13.41 13.41 13.41 0 0 0
10/03/2016
13.41
 5,000 13.41 13.41 13.41 0 0 0
09/03/2016
13.41
 1,550 13.41 13.45 13.41 0 0 0
08/03/2016
13.41
 8,200 13.41 14.24 13.41 0 0 0
07/03/2016
13.41
 2,150 13.45 13.49 13.41 0 0 0
04/03/2016
13.45
 11,510 13.41 13.61 13.41 0 0 0
03/03/2016
13.41
 0 13.41 13.41 13.41 0 0 0
02/03/2016
13.41
 7,100 13.76 14.16 13.41 0 0 0
01/03/2016
13.76
 5,290 13.80 13.80 13.76 0 0 0
29/02/2016
13.80
 2,990 13.84 13.88 13.80 100 0 0.0
26/02/2016
13.84
 0 13.84 13.84 13.84 0 0 0
25/02/2016
13.84
 0 13.84 13.84 13.84 0 0 0
24/02/2016
13.84
 2,650 14.16 14.16 13.84 0 0 0
23/02/2016
14.16
 310 14.63 14.63 14.16 0 0 0
22/02/2016
14.63
 0 14.63 14.63 14.63 0 0 0
19/02/2016
14.63
 0 14.63 14.63 14.63 0 0 0
18/02/2016
14.63
 0 14.63 14.63 14.63 0 0 0
17/02/2016
14.63
 0 14.63 14.63 14.63 0 0 0
16/02/2016
14.63
 0 14.63 14.63 14.63 0 0 0
15/02/2016
14.63
 0 14.63 14.63 14.63 0 0 0
05/02/2016
14.63
 0 14.63 14.63 14.63 0 0 0
04/02/2016
14.63
 1,000 13.80 14.63 14.63 0 0 0
03/02/2016
13.80
 0 13.80 13.80 13.80 0 0 0
02/02/2016
13.80
 0 13.80 13.80 13.80 0 0 0
01/02/2016
13.80
 0 13.80 13.80 13.80 0 0 0
29/01/2016
13.80
 500 13.80 13.80 13.80 0 0 0
28/01/2016
13.80
 0 13.80 13.80 13.80 0 0 0
27/01/2016
13.80
 0 13.80 13.80 13.80 0 0 0
26/01/2016
13.80
 0 13.80 13.80 13.80 0 0 0
25/01/2016
13.80
 750 13.80 13.80 13.80 0 0 0
22/01/2016
13.80
 0 13.80 13.80 13.80 0 0 0
21/01/2016
13.80
 1,010 14.67 14.67 13.80 0 0 0
20/01/2016
14.67
 60 13.80 14.67 14.67 0 0 0
19/01/2016
13.80
 0 13.80 13.80 13.80 0 0 0
18/01/2016
13.80
 1,000 14.59 14.59 13.80 0 0 0
15/01/2016
14.59
 0 14.59 14.59 14.59 0 0 0
14/01/2016
14.59
 0 14.59 14.59 14.59 0 0 0
13/01/2016
14.59
 0 14.59 14.59 14.59 0 0 0
12/01/2016
14.59
 0 14.59 14.59 14.59 0 0 0
11/01/2016
14.59
 300 14.59 14.59 14.59 100 0 0.0
08/01/2016
14.59
 10 14.59 14.59 14.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |