CTCP Thủy điện - Điện Lực 3 (drl)

45.45
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
(2026-03-30) 		-0.05 -0.11% 94,900 0 0
45.45
45.90
45.45
2 tháng
(2026-03-02) 		-0.45 -0.98% 210,100 0 0
45.20
46.20
45.45
3 tháng
(2026-01-29) 		-1.05 -2.26% 335,100 0 0
45.20
46.50
45.45
6 tháng
(2025-10-31) 		-3.55 -7.24% 829,200 0 0
45.20
49.39
45.45
12 tháng
(2025-05-05) 		-7.38 -13.97% 1,483,000 -5,900 -0.3
45.20
53.87
45.45
24 tháng
(2024-05-09) 		-11.04 -19.54% 2,703,900 -8,500 -0.5
45.20
57.47
45.45
36 tháng
(2023-05-15) 		-5.58 -10.94% 3,289,200 -18,900 -1.2
45.20
58.28
45.45
60 tháng
(2021-05-25) 		7.15 18.65% 4,077,500 167,093 12.3
37.57
58.28
45.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |