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
(2025-11-04) 		-0.10 -0.20% 80,900 0 0
49
50.60
50
2 tháng
(2025-10-06) 		-2.50 -4.76% 209,400 -1,900 -0.1
49
52.60
50
3 tháng
(2025-09-05) 		-4.60 -8.42% 313,600 -1,900 -0.1
49
54.60
50
6 tháng
(2025-06-09) 		-5.10 -9.25% 649,700 -3,900 -0.2
49
55.19
50
12 tháng
(2024-12-09) 		-3.63 -6.77% 1,175,300 -7,300 -0.4
49
55.19
50
24 tháng
(2023-12-15) 		-6.10 -10.87% 2,303,700 -9,200 -0.5
49
59.71
50
36 tháng
(2022-12-20) 		-1.73 -3.34% 2,670,000 -27,700 -10.2
49
59.71
50
60 tháng
(2020-12-30) 		14.32 40.14% 3,549,550 171,213 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)
19/02/2025
53.91
 8,900 53.82 54.10 53.82 0 0 0
18/02/2025
53.82
 7,900 53.91 54.10 53.82 0 0 0
17/02/2025
53.91
 4,700 53.82 53.91 53.72 0 0 0
14/02/2025
53.82
 7,400 54.10 54.10 53.72 0 0 0
13/02/2025
53.82
 700 53.82 53.82 53.63 0 0 0
12/02/2025
53.72
 1,700 53.63 53.72 53.63 0 0 0
11/02/2025
53.44
 4,400 53.63 53.63 52.23 0 0 0
10/02/2025
53.72
 3,400 53.91 53.91 53.72 0 0 0
07/02/2025
53.91
 3,400 53.91 54.00 53.91 0 0 0
06/02/2025
53.82
 2,800 53.72 53.82 53.72 0 800 -0.0
05/02/2025
53.72
 4,000 53.82 53.82 53.72 0 0 0
04/02/2025
53.63
 2,200 53.91 53.91 53.63 0 0 0
03/02/2025
53.91
 3,100 54.00 54.10 53.16 0 0 0
24/01/2025
54.10
 500 53.44 54.84 53.35 0 0 0
23/01/2025
53.35
 2,700 53.26 53.35 53.26 0 0 0
22/01/2025
53.16
 1,800 53.16 53.16 53.16 0 0 0
21/01/2025
53.16
 3,100 53.35 53.35 53.16 0 0 0
20/01/2025
53.44
 1,300 53.63 53.63 53.44 0 0 0
17/01/2025
53.54
 600 53.63 53.63 53.54 0 0 0
16/01/2025
53.63
 1,100 53.54 53.63 53.54 0 0 0
15/01/2025
53.44
 1,100 53.54 53.54 53.44 0 0 0
14/01/2025
53.44
 2,100 53.44 53.54 53.44 0 0 0
13/01/2025
53.35
 800 53.16 53.35 53.16 0 0 0
10/01/2025
53.16
 2,800 53.26 53.26 53.16 0 0 0
09/01/2025
53.26
 4,900 53.26 53.26 53.26 0 0 0
08/01/2025
53.26
 200 53.63 53.63 53.26 0 0 0
07/01/2025
53.63
 800 53.82 53.82 53.16 0 0 0
06/01/2025
53.16
 900 53.16 54.10 53.16 0 400 -0.0
03/01/2025
53.16
 3,000 53.35 53.35 53.16 0 0 0
02/01/2025
53.35
 6,500 53.35 53.44 53.16 0 0 0
31/12/2024
53.26
 11,900 53.16 53.26 53.16 0 0 0
30/12/2024
53.35
 700 53.63 54.10 53.35 0 0 0
27/12/2024
54.10
 3,800 53.63 54.28 53.54 0 0 0
26/12/2024
53.63
 9,200 53.54 53.63 53.35 0 0 0
25/12/2024
53.54
 6,300 53.44 53.54 53.44 0 0 0
24/12/2024
53.16
 1,900 53.72 53.72 53.16 0 0 0
23/12/2024
53.82
 1,500 53.82 53.82 53.63 0 0 0
20/12/2024
53.82
 6,600 54.00 54.00 53.63 0 0 0
19/12/2024
53.35
 1,700 53.63 53.63 53.35 0 0 0
18/12/2024
53.63
 2,000 54.56 54.56 53.63 0 0 0
17/12/2024
53.26
 3,600 53.16 53.26 53.07 0 0 0
16/12/2024
53.44
 1,900 53.44 53.44 53.44 0 0 0
13/12/2024
53.44
 3,000 53.54 53.54 53.35 0 0 0
12/12/2024
53.44
 5,500 53.63 53.63 53.44 0 0 0
11/12/2024
53.44
 1,500 53.63 53.63 53.16 0 0 0
10/12/2024
53.63
 14,400 53.72 53.72 53.16 0 0 0
09/12/2024
53.63
 6,900 54.66 54.66 53.63 0 0 0
06/12/2024
53.63
 7,800 54.00 54.00 53.63 0 0 0
05/12/2024
54.00
 4,100 54.00 54.00 53.82 0 0 0
04/12/2024
54.10
 21,600 54.56 54.56 54.10 0 0 0
03/12/2024
54.28
 2,500 55.03 55.03 54.28 0 0 0
02/12/2024
55.03
 500 55.49 55.49 55.03 0 0 0
29/11/2024
55.03
 1,700 54.56 55.03 54.10 0 0 0
28/11/2024: Cổ tức tiền mặt tỉ lệ: 10%
28/11/2024
55.40
 2,400 55.40 55.49 55.40 0 0 0
27/11/2024
55.03
 1,400 55.03 55.03 55.03 0 0 0
26/11/2024
55.03
 4,100 55.21 55.30 54.57 0 0 0
25/11/2024
55.03
 4,600 55.21 55.21 54.75 0 0 0
22/11/2024
55.21
 7,600 55.40 55.40 55.03 0 0 0
21/11/2024
55.40
 1,000 55.12 55.40 55.03 0 0 0
20/11/2024
55.12
 2,300 55.12 55.40 54.57 0 0 0
19/11/2024
55.03
 2,600 55.03 55.40 55.03 0 0 0
18/11/2024
55.40
 500 55.58 55.58 55.40 0 0 0
15/11/2024
55.03
 11,000 55.12 55.76 55.03 0 0 0
14/11/2024
55.30
 7,300 55.30 55.30 55.12 0 0 0
13/11/2024
55.30
 11,300 55.30 55.30 55.30 0 0 0
12/11/2024
55.30
 5,100 55.30 55.30 55.03 0 0 0
11/11/2024
55.30
 2,200 55.40 55.40 55.30 0 0 0
08/11/2024
55.40
 2,900 55.30 55.49 55.30 0 0 0
07/11/2024
55.30
 0 55.30 55.30 55.30 0 0 0
06/11/2024
55.30
 2,300 55.85 55.95 55.30 0 0 0
05/11/2024
55.30
 6,500 55.58 55.67 55.30 0 0 0
04/11/2024
55.40
 4,100 55.40 55.40 55.30 0 0 0
01/11/2024
55.40
 3,800 55.49 55.76 55.40 0 0 0
31/10/2024
55.49
 5,500 55.49 55.49 55.40 0 0 0
30/10/2024
55.40
 12,900 55.58 55.58 55.40 0 0 0
29/10/2024
55.58
 11,200 55.58 55.95 55.58 0 0 0
28/10/2024
55.58
 5,800 56.13 56.13 55.58 0 0 0
25/10/2024
56.13
 2,400 56.22 56.31 56.13 0 0 0
24/10/2024
56.22
 2,200 56.31 56.31 56.22 0 0 0
23/10/2024
56.31
 8,700 56.31 56.31 56.31 0 0 0
22/10/2024
56.31
 1,800 56.59 56.59 56.31 0 0 0
21/10/2024
56.59
 1,400 56.59 56.59 56.59 0 0 0
18/10/2024
56.22
 3,400 56.31 56.31 56.22 0 0 0
17/10/2024
56.31
 1,400 56.31 56.31 56.22 0 0 0
16/10/2024
56.31
 1,500 56.59 56.59 56.31 0 0 0
15/10/2024
56.59
 8,900 56.68 56.68 56.40 0 0 0
14/10/2024
56.68
 7,500 56.59 56.68 56.40 0 0 0
11/10/2024
56.50
 300 56.68 56.68 56.50 0 0 0
10/10/2024
56.50
 4,300 56.50 56.50 56.50 0 0 0
09/10/2024
56.50
 10,400 56.50 56.77 56.50 0 0 0
08/10/2024
56.50
 5,000 56.86 56.86 56.50 0 0 0
07/10/2024
56.59
 4,500 56.40 56.86 56.40 0 0 0
04/10/2024
56.86
 6,100 56.77 56.86 56.77 0 0 0
03/10/2024
56.68
 800 56.59 56.86 56.59 0 0 0
02/10/2024
56.95
 8,700 57.05 57.05 56.13 0 0 0
01/10/2024
57.05
 14,700 57.23 57.78 57.05 0 0 0
30/09/2024
57.23
 1,800 57.32 57.32 57.23 0 0 0
27/09/2024
57.05
 4,400 57.14 57.32 57.05 0 0 0
26/09/2024
57.14
 6,700 57.32 58.24 57.14 0 0 0
25/09/2024
57.14
 7,100 57.96 57.96 57.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |