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)
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
13/11/2024
53.98
 11,300 53.98 53.98 53.98 0 0 0
12/11/2024
53.98
 5,100 53.98 53.98 53.71 0 0 0
11/11/2024
53.98
 2,200 54.07 54.07 53.98 0 0 0
08/11/2024
54.07
 2,900 53.98 54.16 53.98 0 0 0
07/11/2024
53.98
 0 53.98 53.98 53.98 0 0 0
06/11/2024
53.98
 2,300 54.51 54.60 53.98 0 0 0
05/11/2024
53.98
 6,500 54.25 54.33 53.98 0 0 0
04/11/2024
54.07
 4,100 54.07 54.07 53.98 0 0 0
01/11/2024
54.07
 3,800 54.16 54.42 54.07 0 0 0
31/10/2024
54.16
 5,500 54.16 54.16 54.07 0 0 0
30/10/2024
54.07
 12,900 54.25 54.25 54.07 0 0 0
29/10/2024
54.25
 11,200 54.25 54.60 54.25 0 0 0
28/10/2024
54.25
 5,800 54.78 54.78 54.25 0 0 0
25/10/2024
54.78
 2,400 54.87 54.96 54.78 0 0 0
24/10/2024
54.87
 2,200 54.96 54.96 54.87 0 0 0
23/10/2024
54.96
 8,700 54.96 54.96 54.96 0 0 0
22/10/2024
54.96
 1,800 55.23 55.23 54.96 0 0 0
21/10/2024
55.23
 1,400 55.23 55.23 55.23 0 0 0
18/10/2024
54.87
 3,400 54.96 54.96 54.87 0 0 0
17/10/2024
54.96
 1,400 54.96 54.96 54.87 0 0 0
16/10/2024
54.96
 1,500 55.23 55.23 54.96 0 0 0
15/10/2024
55.23
 8,900 55.32 55.32 55.05 0 0 0
14/10/2024
55.32
 7,500 55.23 55.32 55.05 0 0 0
11/10/2024
55.14
 300 55.32 55.32 55.14 0 0 0
10/10/2024
55.14
 4,300 55.14 55.14 55.14 0 0 0
09/10/2024
55.14
 10,400 55.14 55.41 55.14 0 0 0
08/10/2024
55.14
 5,000 55.50 55.50 55.14 0 0 0
07/10/2024
55.23
 4,500 55.05 55.50 55.05 0 0 0
04/10/2024
55.50
 6,100 55.41 55.50 55.41 0 0 0
03/10/2024
55.32
 800 55.23 55.50 55.23 0 0 0
02/10/2024
55.59
 8,700 55.68 55.68 54.78 0 0 0
01/10/2024
55.68
 14,700 55.86 56.39 55.68 0 0 0
30/09/2024
55.86
 1,800 55.95 55.95 55.86 0 0 0
27/09/2024
55.68
 4,400 55.77 55.95 55.68 0 0 0
26/09/2024
55.77
 6,700 55.95 56.84 55.77 0 0 0
25/09/2024
55.77
 7,100 56.57 56.57 55.77 0 0 0
24/09/2024
55.77
 7,000 55.95 55.95 55.50 0 0 0
23/09/2024
55.95
 27,900 56.30 56.39 55.50 0 0 0
20/09/2024
56.30
 11,300 56.93 56.93 56.30 0 0 0
19/09/2024
55.68
 0 55.68 55.68 55.68 0 0 0
18/09/2024
55.68
 8,100 55.95 55.95 55.50 0 0 0
17/09/2024
55.68
 2,700 56.30 56.30 55.68 0 0 0
16/09/2024
55.95
 11,500 56.39 56.39 55.95 0 0 0
13/09/2024
56.39
 8,000 56.57 56.57 56.39 0 0 0
12/09/2024
56.48
 2,700 56.48 56.48 56.39 0 0 0
11/09/2024
56.57
 900 56.66 57.11 56.57 0 0 0
10/09/2024
56.57
 2,900 56.57 56.57 56.57 0 0 0
09/09/2024
56.57
 1,700 56.84 56.84 56.57 0 0 0
06/09/2024
56.84
 1,100 56.84 56.84 56.84 0 0 0
05/09/2024
56.84
 2,100 56.48 56.84 56.48 0 0 0
04/09/2024
56.48
 2,100 57.47 57.47 56.39 0 0 0
30/08/2024
57.47
 900 57.65 57.65 57.47 0 0 0
29/08/2024: Cổ tức tiền mặt tỉ lệ: 20%
29/08/2024
56.66
 21,700 57.74 57.74 56.66 0 300 -0.0
28/08/2024
56.66
 1,700 56.75 56.75 56.66 0 400 -0.0
27/08/2024
56.75
 6,400 56.84 56.84 56.66 0 0 0
26/08/2024
56.66
 5,200 56.75 56.84 56.66 0 0 0
23/08/2024
55.97
 6,300 56.84 56.84 55.97 0 0 0
22/08/2024
56.40
 20,000 56.23 56.40 56.23 0 0 0
21/08/2024
56.31
 7,900 56.40 56.40 55.71 0 0 0
20/08/2024
56.40
 5,200 56.40 56.40 56.40 0 0 0
19/08/2024
55.53
 10,200 55.97 56.40 55.53 0 0 0
16/08/2024
55.97
 2,200 55.53 56.40 55.53 0 0 0
15/08/2024
55.62
 1,700 56.31 56.31 55.53 0 0 0
14/08/2024
56.31
 1,600 54.23 56.40 54.23 0 0 0
13/08/2024
55.53
 14,400 57.18 57.18 54.15 0 0 0
12/08/2024
57.10
 4,500 56.75 57.10 56.75 0 0 0
09/08/2024
56.75
 35,200 55.01 57.27 55.01 0 0 0
08/08/2024
55.01
 7,000 54.93 55.01 54.93 0 0 0
07/08/2024
54.84
 4,400 54.75 54.84 54.75 0 0 0
06/08/2024
54.75
 2,400 54.41 54.75 54.23 0 0 0
05/08/2024
54.23
 3,200 54.67 54.67 53.97 0 0 0
02/08/2024
53.89
 11,200 55.10 55.10 53.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |