CTCP Thủy điện - Điện Lực 3 (drl)

42.50
0.90
(2.16%)
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
(2026-08-12) 		0.10 0.24% 117,800 0 0
41.20
42.50
42.50
2 tháng
(2026-07-13) 		-0.71 -1.67% 213,600 -9,000 0
41.05
42.50
42.50
3 tháng
(2026-06-15) 		-1.53 -3.54% 266,100 -9,000 0
41.05
43.13
42.50
6 tháng
(2026-03-16) 		-2.93 -6.58% 511,700 -10,100 0
41.05
44.53
42.50
12 tháng
(2025-09-16) 		-8.74 -17.36% 1,371,100 -12,000 -0.1
41.05
50.34
42.50
24 tháng
(2024-09-23) 		-12.44 -23.02% 2,568,700 -17,400 -0.4
41.05
54.04
42.50
36 tháng
(2023-09-27) 		-8.99 -17.77% 3,488,300 -26,400 -1.0
41.05
56.29
42.50
60 tháng
(2021-10-07) 		-0.25 -0.60% 4,259,100 118,793 10.1
40.79
56.29
42.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2025
47.70
 300 47.70 47.70 47.70 0 0 0
17/11/2025
47.70
 2,700 47.51 48.08 47.04 0 0 0
14/11/2025
47.51
 1,700 47.33 47.61 46.85 0 0 0
13/11/2025
47.33
 8,300 46.24 47.33 46.24 0 0 0
12/11/2025
46.24
 7,700 46.29 46.29 46.19 0 0 0
11/11/2025
46.19
 5,000 46.67 46.67 46.19 0 0 0
10/11/2025
46.67
 2,000 46.85 46.85 46.38 0 0 0
07/11/2025
46.85
 4,800 47.14 47.14 46.81 0 0 0
06/11/2025
47.14
 1,200 47.89 47.89 47.14 0 0 0
05/11/2025
46.76
 3,700 47.23 47.23 46.76 0 0 0
04/11/2025
47.23
 3,100 47.23 47.33 47.23 0 0 0
03/11/2025
47.23
 3,900 47.33 47.33 46.95 0 0 0
31/10/2025
47.33
 13,700 47.51 47.51 47.14 0 0 0
30/10/2025
47.51
 3,000 48.08 48.08 47.51 0 0 0
29/10/2025
47.61
 5,300 47.51 47.61 47.51 0 0 0
28/10/2025
47.51
 5,900 47.80 47.80 47.33 0 0 0
27/10/2025
47.70
 2,600 47.89 48.08 47.70 0 0 0
24/10/2025
47.89
 14,900 48.17 48.17 47.14 0 0 0
23/10/2025
48.08
 4,200 48.27 48.27 48.08 0 0 0
22/10/2025
48.27
 8,500 48.08 48.36 47.89 0 0 0
21/10/2025
48.55
 2,400 48.64 48.74 47.70 0 0 0
20/10/2025
48.64
 5,200 49.49 49.49 48.64 0 0 0
17/10/2025
49.21
 3,300 48.08 49.21 48.08 0 1,900 -0.1
16/10/2025
49.30
 3,500 49.30 49.30 49.12 0 0 0
15/10/2025
49.30
 3,500 49.30 49.30 49.30 0 0 0
14/10/2025
49.30
 5,400 49.40 49.40 48.83 0 0 0
13/10/2025
49.59
 4,700 49.30 49.68 49.30 0 0 0
10/10/2025
49.30
 5,900 49.30 49.30 49.30 0 0 0
09/10/2025
49.40
 9,800 49.30 49.40 49.02 0 0 0
08/10/2025
49.30
 9,300 49.30 49.30 49.02 0 0 0
07/10/2025
49.30
 5,000 49.49 49.49 49.30 0 0 0
06/10/2025
49.49
 8,500 49.49 49.49 49.40 0 0 0
03/10/2025
49.49
 3,000 49.49 49.49 49.49 0 0 0
02/10/2025
49.68
 2,500 49.78 49.78 49.68 0 0 0
01/10/2025
49.78
 5,700 49.49 49.87 49.49 0 0 0
30/09/2025
49.49
 3,000 49.59 49.59 49.49 0 0 0
29/09/2025
49.59
 5,100 50.06 50.06 49.59 0 0 0
26/09/2025
50.06
 2,200 50.25 50.25 49.96 0 0 0
25/09/2025
49.78
 3,100 50.15 50.15 49.68 0 0 0
24/09/2025
49.59
 5,000 49.59 49.59 49.49 0 0 0
23/09/2025
49.59
 9,200 49.78 49.78 49.49 0 0 0
22/09/2025
49.78
 500 49.78 49.78 49.78 0 0 0
19/09/2025
49.78
 9,400 49.40 49.78 49.40 0 0 0
18/09/2025
50.25
 6,100 50.25 50.25 49.96 0 0 0
17/09/2025
50.25
 6,400 50.34 50.34 50.06 0 0 0
16/09/2025
50.34
 12,600 50.53 50.53 49.96 0 0 0
15/09/2025
50.72
 3,000 51.76 51.76 50.72 0 0 0
12/09/2025
50.44
 1,700 50.72 50.72 50.44 0 0 0
11/09/2025
50.72
 1,900 50.44 50.72 50.44 0 0 0
10/09/2025
50.91
 8,100 52.98 52.98 50.91 0 0 0
09/09/2025
50.62
 3,900 51.19 51.19 50.62 0 0 0
08/09/2025
51.19
 5,000 51.47 51.47 51.19 0 0 0
05/09/2025: Cổ tức tiền mặt tỉ lệ: 20%
05/09/2025
51.47
 6,800 52.60 52.60 51.19 0 0 0
04/09/2025
51.85
 4,600 51.85 51.85 51.76 0 0 0
03/09/2025
51.85
 4,300 51.94 51.94 51.58 0 0 0
29/08/2025
51.94
 3,500 51.67 51.94 51.67 0 0 0
28/08/2025
51.76
 4,300 51.76 51.85 51.76 0 0 0
27/08/2025
51.85
 2,600 51.58 51.85 51.58 0 0 0
26/08/2025
51.76
 2,000 51.67 51.85 51.67 0 0 0
25/08/2025
51.67
 5,500 51.76 51.85 51.58 0 0 0
22/08/2025
51.76
 10,000 51.85 51.85 51.67 0 0 0
21/08/2025
51.85
 2,100 51.85 51.85 51.67 0 0 0
20/08/2025
51.76
 3,000 51.30 51.85 51.30 0 0 0
19/08/2025
51.76
 6,200 51.85 51.85 51.67 0 0 0
18/08/2025
52.03
 8,800 51.49 52.03 51.49 0 2,000 -0.1
15/08/2025
51.49
 14,200 52.12 52.12 51.40 0 0 0
14/08/2025
51.85
 5,700 51.85 51.85 51.76 0 0 0
13/08/2025
51.76
 8,800 51.85 52.03 51.76 0 0 0
12/08/2025
51.76
 3,300 51.76 51.76 51.49 0 0 0
11/08/2025
51.76
 18,000 51.58 51.85 51.49 0 0 0
08/08/2025
51.03
 700 51.21 51.21 51.03 0 0 0
07/08/2025
51.03
 10,800 51.76 51.85 51.03 0 0 0
06/08/2025
51.58
 5,200 50.94 51.58 50.94 0 0 0
05/08/2025
50.94
 13,800 50.94 51.12 50.58 0 0 0
04/08/2025
50.49
 16,000 50.49 50.49 50.30 0 0 0
01/08/2025
50.49
 3,300 50.21 50.49 50.21 0 0 0
31/07/2025
50.21
 4,000 50.49 50.49 50.21 0 0 0
30/07/2025
50.39
 18,700 50.39 50.94 50.39 0 0 0
29/07/2025
50.39
 25,200 50.49 50.49 50.03 0 0 0
28/07/2025
50.49
 11,800 50.85 50.85 50.49 0 0 0
25/07/2025
50.85
 3,400 50.94 50.94 50.85 0 0 0
24/07/2025
50.94
 3,300 50.94 50.94 50.76 0 0 0
23/07/2025
50.94
 4,600 51.40 51.40 50.94 0 0 0
22/07/2025
50.85
 6,900 51.12 51.40 50.85 0 0 0
21/07/2025
51.49
 7,400 51.49 51.49 51.03 0 0 0
18/07/2025
51.49
 2,300 51.58 51.58 51.49 0 0 0
17/07/2025
51.58
 3,300 51.67 51.67 51.40 0 0 0
16/07/2025
51.30
 1,800 51.40 51.85 51.30 0 0 0
15/07/2025
51.85
 4,600 51.40 51.85 51.40 0 0 0
14/07/2025
51.40
 3,500 51.85 51.85 51.40 0 0 0
11/07/2025
51.85
 2,800 51.85 51.85 51.12 0 0 0
10/07/2025
51.49
 2,000 51.21 51.49 51.21 0 0 0
09/07/2025
51.21
 3,400 51.40 51.40 51.21 0 0 0
08/07/2025
51.40
 9,100 51.30 51.40 51.30 0 0 0
07/07/2025
51.49
 6,000 51.49 51.58 51.40 0 0 0
04/07/2025
51.58
 2,700 51.21 51.58 51.21 0 0 0
03/07/2025
51.21
 3,100 51.21 51.21 51.21 0 0 0
02/07/2025
51.21
 500 51.49 51.49 51.21 0 0 0
01/07/2025
51.40
 2,100 51.40 51.40 51.40 0 0 0
30/06/2025
51.40
 3,000 51.40 51.40 51.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |