CTCP Thủy điện - Điện Lực 3 (drl)

45.90
0.10
(0.22%)
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
(2025-12-29) 		-0.60 -1.29% 233,100 0 0
45.80
46.80
45.90
2 tháng
(2025-11-28) 		-3.29 -6.71% 402,500 0 0
45.80
49.09
45.90
3 tháng
(2025-10-29) 		-3.49 -7.08% 489,300 0 0
45.80
49.39
45.90
6 tháng
(2025-07-31) 		-6.18 -11.90% 856,800 -3,900 -0.2
45.80
53.87
45.90
12 tháng
(2025-02-03) 		-6.82 -12.95% 1,441,200 -6,900 -0.4
45.80
53.87
45.90
24 tháng
(2024-02-07) 		-9.36 -16.96% 2,574,700 -8,900 -0.5
45.80
58.28
45.90
36 tháng
(2023-02-13) 		-5.46 -10.66% 3,017,300 -23,500 -5.3
45.80
58.28
45.90
60 tháng
(2021-02-22) 		8.04 21.30% 3,812,200 167,593 12.4
37.57
58.28
45.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
52.80
 1,400 52.80 52.80 52.71 0 0 0
10/04/2025
53.25
 8,800 52.80 53.53 52.34 0 0 0
09/04/2025
51.89
 4,100 50.61 52.71 50.52 0 200 -0.0
08/04/2025
50.80
 6,700 52.52 52.52 50.80 0 0 0
04/04/2025
52.52
 5,600 52.43 52.52 52.43 0 0 0
03/04/2025
52.80
 1,200 53.25 53.25 52.80 0 0 0
02/04/2025
53.25
 2,300 52.89 53.25 52.89 0 0 0
01/04/2025
52.89
 1,700 52.80 52.89 52.80 0 0 0
31/03/2025
52.80
 1,900 52.80 52.80 52.80 0 0 0
28/03/2025
52.80
 2,400 52.80 52.89 52.80 0 0 0
27/03/2025
52.80
 19,500 52.80 52.89 52.80 0 0 0
26/03/2025
52.80
 2,500 52.98 52.98 52.80 0 0 0
25/03/2025
52.80
 2,500 52.89 52.89 51.89 0 0 0
24/03/2025
53.53
 4,800 53.07 53.53 52.89 0 0 0
21/03/2025
53.53
 3,000 53.62 53.62 53.34 0 0 0
20/03/2025
53.62
 2,800 53.71 53.71 53.62 0 0 0
19/03/2025
53.62
 1,400 53.71 53.71 53.62 0 0 0
18/03/2025
53.62
 7,600 53.71 53.71 53.62 0 0 0
17/03/2025
53.71
 2,100 53.71 53.71 53.62 0 0 0
14/03/2025
53.71
 5,500 53.53 53.71 53.53 0 0 0
13/03/2025
53.71
 12,200 53.53 53.71 53.53 0 0 0
12/03/2025
53.53
 2,800 53.53 53.53 53.53 0 0 0
11/03/2025
53.53
 8,100 53.25 53.53 53.25 0 0 0
10/03/2025
53.62
 4,600 53.71 53.71 53.53 0 0 0
07/03/2025
53.62
 4,500 53.71 54.16 53.25 0 0 0
06/03/2025
52.98
 5,100 53.62 53.71 52.80 0 0 0
05/03/2025
53.44
 12,000 53.07 53.44 53.07 0 0 0
04/03/2025
53.25
 11,700 53.25 53.25 52.25 0 0 0
03/03/2025
53.07
 17,400 53.07 53.25 53.07 0 0 0
28/02/2025
53.16
 6,800 53.07 53.25 53.07 0 0 0
27/02/2025
53.07
 100 53.07 53.07 53.07 0 0 0
26/02/2025
53.16
 100 53.16 53.16 53.16 0 0 0
25/02/2025
53.07
 2,300 52.80 53.07 52.62 0 0 0
24/02/2025
52.80
 4,200 52.62 52.80 52.62 0 0 0
21/02/2025
52.71
 11,700 51.98 52.71 51.98 0 0 0
20/02/2025
52.62
 2,700 52.62 52.62 52.62 0 0 0
19/02/2025
52.62
 8,900 52.52 52.80 52.52 0 0 0
18/02/2025
52.52
 7,900 52.62 52.80 52.52 0 0 0
17/02/2025
52.62
 4,700 52.52 52.62 52.43 0 0 0
14/02/2025
52.52
 7,400 52.80 52.80 52.43 0 0 0
13/02/2025
52.52
 700 52.52 52.52 52.34 0 0 0
12/02/2025
52.43
 1,700 52.34 52.43 52.34 0 0 0
11/02/2025
52.16
 4,400 52.34 52.34 50.98 0 0 0
10/02/2025
52.43
 3,400 52.62 52.62 52.43 0 0 0
07/02/2025
52.62
 3,400 52.62 52.71 52.62 0 0 0
06/02/2025
52.52
 2,800 52.43 52.52 52.43 0 800 -0.0
05/02/2025
52.43
 4,000 52.52 52.52 52.43 0 0 0
04/02/2025
52.34
 2,200 52.62 52.62 52.34 0 0 0
03/02/2025
52.62
 3,100 52.71 52.80 51.89 0 0 0
24/01/2025
52.80
 500 52.16 53.53 52.07 0 0 0
23/01/2025
52.07
 2,700 51.98 52.07 51.98 0 0 0
22/01/2025
51.89
 1,800 51.89 51.89 51.89 0 0 0
21/01/2025
51.89
 3,100 52.07 52.07 51.89 0 0 0
20/01/2025
52.16
 1,300 52.34 52.34 52.16 0 0 0
17/01/2025
52.25
 600 52.34 52.34 52.25 0 0 0
16/01/2025
52.34
 1,100 52.25 52.34 52.25 0 0 0
15/01/2025
52.16
 1,100 52.25 52.25 52.16 0 0 0
14/01/2025
52.16
 2,100 52.16 52.25 52.16 0 0 0
13/01/2025
52.07
 800 51.89 52.07 51.89 0 0 0
10/01/2025
51.89
 2,800 51.98 51.98 51.89 0 0 0
09/01/2025
51.98
 4,900 51.98 51.98 51.98 0 0 0
08/01/2025
51.98
 200 52.34 52.34 51.98 0 0 0
07/01/2025
52.34
 800 52.52 52.52 51.89 0 0 0
06/01/2025
51.89
 900 51.89 52.80 51.89 0 400 -0.0
03/01/2025
51.89
 3,000 52.07 52.07 51.89 0 0 0
02/01/2025
52.07
 6,500 52.07 52.16 51.89 0 0 0
31/12/2024
51.98
 11,900 51.89 51.98 51.89 0 0 0
30/12/2024
52.07
 700 52.34 52.80 52.07 0 0 0
27/12/2024
52.80
 3,800 52.34 52.98 52.25 0 0 0
26/12/2024
52.34
 9,200 52.25 52.34 52.07 0 0 0
25/12/2024
52.25
 6,300 52.16 52.25 52.16 0 0 0
24/12/2024
51.89
 1,900 52.43 52.43 51.89 0 0 0
23/12/2024
52.52
 1,500 52.52 52.52 52.34 0 0 0
20/12/2024
52.52
 6,600 52.71 52.71 52.34 0 0 0
19/12/2024
52.07
 1,700 52.34 52.34 52.07 0 0 0
18/12/2024
52.34
 2,000 53.25 53.25 52.34 0 0 0
17/12/2024
51.98
 3,600 51.89 51.98 51.80 0 0 0
16/12/2024
52.16
 1,900 52.16 52.16 52.16 0 0 0
13/12/2024
52.16
 3,000 52.25 52.25 52.07 0 0 0
12/12/2024
52.16
 5,500 52.34 52.34 52.16 0 0 0
11/12/2024
52.16
 1,500 52.34 52.34 51.89 0 0 0
10/12/2024
52.34
 14,400 52.43 52.43 51.89 0 0 0
09/12/2024
52.34
 6,900 53.34 53.34 52.34 0 0 0
06/12/2024
52.34
 7,800 52.71 52.71 52.34 0 0 0
05/12/2024
52.71
 4,100 52.71 52.71 52.52 0 0 0
04/12/2024
52.80
 21,600 53.25 53.25 52.80 0 0 0
03/12/2024
52.98
 2,500 53.71 53.71 52.98 0 0 0
02/12/2024
53.71
 500 54.16 54.16 53.71 0 0 0
29/11/2024
53.71
 1,700 53.25 53.71 52.80 0 0 0
28/11/2024: Cổ tức tiền mặt tỉ lệ: 10%
28/11/2024
54.07
 2,400 54.07 54.16 54.07 0 0 0
27/11/2024
53.71
 1,400 53.71 53.71 53.71 0 0 0
26/11/2024
53.71
 4,100 53.89 53.98 53.26 0 0 0
25/11/2024
53.71
 4,600 53.89 53.89 53.44 0 0 0
22/11/2024
53.89
 7,600 54.07 54.07 53.71 0 0 0
21/11/2024
54.07
 1,000 53.80 54.07 53.71 0 0 0
20/11/2024
53.80
 2,300 53.80 54.07 53.26 0 0 0
19/11/2024
53.71
 2,600 53.71 54.07 53.71 0 0 0
18/11/2024
54.07
 500 54.25 54.25 54.07 0 0 0
15/11/2024
53.71
 11,000 53.80 54.42 53.71 0 0 0
14/11/2024
53.98
 7,300 53.98 53.98 53.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |