CTCP Thủy điện - Điện Lực 3 (drl)

46.10
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
(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)
26/05/2025
53.68
 5,400 53.68 53.77 53.59 0 0 0
23/05/2025
53.68
 2,700 53.49 53.68 53.49 0 0 0
22/05/2025
53.59
 1,500 53.68 53.68 53.59 0 0 0
21/05/2025
53.68
 18,800 53.21 53.68 53.21 0 2,000 -0.1
20/05/2025
53.21
 11,400 53.30 53.30 53.21 0 0 0
19/05/2025
53.11
 6,500 53.87 54.06 52.74 0 0 0
16/05/2025
53.68
 3,200 53.68 54.62 53.68 0 0 0
15/05/2025
53.68
 2,300 52.74 55.09 51.51 0 0 0
14/05/2025
53.30
 4,100 53.30 53.30 53.30 0 0 0
13/05/2025
53.30
 2,000 52.74 53.30 52.74 0 0 0
12/05/2025
53.21
 3,800 53.21 53.21 49.82 0 0 0
09/05/2025
53.21
 1,100 53.21 53.21 53.21 0 0 0
08/05/2025
53.21
 1,200 53.68 53.68 53.21 0 0 0
07/05/2025
53.02
 700 53.02 53.02 52.55 0 0 0
06/05/2025
53.02
 1,000 52.93 53.02 52.74 0 0 0
05/05/2025
52.83
 1,400 52.74 53.30 52.74 0 0 0
29/04/2025
52.74
 300 52.64 52.74 52.64 0 0 0
28/04/2025
52.64
 1,500 53.21 53.21 52.64 0 0 0
25/04/2025
53.21
 1,000 53.11 53.21 52.93 0 0 0
24/04/2025
52.93
 1,200 53.40 53.40 52.93 0 0 0
23/04/2025: Cổ tức tiền mặt tỉ lệ: 19%
23/04/2025
52.93
 1,800 53.30 53.30 52.55 0 0 0
22/04/2025
51.80
 400 52.80 52.80 51.80 0 0 0
21/04/2025
51.52
 7,100 52.80 53.34 51.52 0 0 0
18/04/2025
52.34
 1,100 53.62 53.62 52.34 0 0 0
17/04/2025
52.62
 28,500 52.34 53.34 50.98 0 0 0
16/04/2025
52.71
 2,800 52.71 52.80 52.71 0 0 0
15/04/2025
51.52
 3,400 52.80 52.80 51.52 0 0 0
14/04/2025
52.80
 8,600 53.16 53.16 52.34 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |