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)
27/06/2025
51.49
 700 51.12 51.49 51.12 0 0 0
26/06/2025
51.12
 6,800 51.12 51.21 51.12 0 0 0
25/06/2025
51.67
 8,400 51.67 51.67 51.12 0 0 0
24/06/2025
51.67
 2,300 51.67 51.76 51.67 0 0 0
23/06/2025
51.67
 2,000 51.76 51.76 51.67 0 0 0
20/06/2025
51.76
 1,100 51.58 51.76 51.58 0 0 0
19/06/2025
51.58
 6,000 51.58 51.58 51.40 0 0 0
18/06/2025
51.58
 2,600 51.58 51.58 51.58 0 0 0
17/06/2025
51.76
 3,900 51.58 51.76 51.58 0 0 0
16/06/2025
51.67
 4,200 49.21 51.67 49.21 0 0 0
13/06/2025
51.76
 400 51.49 51.76 51.49 0 0 0
12/06/2025
51.85
 900 51.58 51.85 51.58 0 0 0
11/06/2025
51.58
 2,400 51.76 51.76 51.58 0 0 0
10/06/2025
51.76
 2,200 51.85 51.85 51.76 0 0 0
09/06/2025
51.94
 0 51.94 51.94 51.94 0 0 0
06/06/2025
51.94
 5,400 52.03 52.03 51.85 0 0 0
05/06/2025
52.03
 3,400 51.94 52.03 51.94 0 0 0
04/06/2025
51.85
 2,500 51.85 51.85 51.85 0 0 0
03/06/2025
51.76
 5,100 51.94 52.03 51.76 0 0 0
02/06/2025
51.85
 6,300 51.85 52.31 51.85 0 0 0
30/05/2025
51.85
 4,400 51.94 51.94 51.76 0 0 0
29/05/2025
51.85
 5,300 52.03 52.03 51.67 0 0 0
28/05/2025
52.03
 1,300 51.85 52.03 51.85 0 0 0
27/05/2025
51.85
 1,800 51.94 52.31 51.67 0 0 0
26/05/2025
51.85
 5,400 51.85 51.94 51.76 0 0 0
23/05/2025
51.85
 2,700 51.67 51.85 51.67 0 0 0
22/05/2025
51.76
 1,500 51.85 51.85 51.76 0 0 0
21/05/2025
51.85
 18,800 51.40 51.85 51.40 0 2,000 -0.1
20/05/2025
51.40
 11,400 51.49 51.49 51.40 0 0 0
19/05/2025
51.30
 6,500 52.03 52.21 50.94 0 0 0
16/05/2025
51.85
 3,200 51.85 52.76 51.85 0 0 0
15/05/2025
51.85
 2,300 50.94 53.21 49.76 0 0 0
14/05/2025
51.49
 4,100 51.49 51.49 51.49 0 0 0
13/05/2025
51.49
 2,000 50.94 51.49 50.94 0 0 0
12/05/2025
51.40
 3,800 51.40 51.40 48.12 0 0 0
09/05/2025
51.40
 1,100 51.40 51.40 51.40 0 0 0
08/05/2025
51.40
 1,200 51.85 51.85 51.40 0 0 0
07/05/2025
51.21
 700 51.21 51.21 50.76 0 0 0
06/05/2025
51.21
 1,000 51.12 51.21 50.94 0 0 0
05/05/2025
51.03
 1,400 50.94 51.49 50.94 0 0 0
29/04/2025
50.94
 300 50.85 50.94 50.85 0 0 0
28/04/2025
50.85
 1,500 51.40 51.40 50.85 0 0 0
25/04/2025
51.40
 1,000 51.30 51.40 51.12 0 0 0
24/04/2025
51.12
 1,200 51.58 51.58 51.12 0 0 0
23/04/2025: Cổ tức tiền mặt tỉ lệ: 19%
23/04/2025
51.12
 1,800 51.49 51.49 50.76 0 0 0
22/04/2025
50.03
 400 51.00 51.00 50.03 0 0 0
21/04/2025
49.77
 7,100 51.00 51.53 49.77 0 0 0
18/04/2025
50.56
 1,100 51.79 51.79 50.56 0 0 0
17/04/2025
50.82
 28,500 50.56 51.53 49.24 0 0 0
16/04/2025
50.91
 2,800 50.91 51.00 50.91 0 0 0
15/04/2025
49.77
 3,400 51.00 51.00 49.77 0 0 0
14/04/2025
51.00
 8,600 51.35 51.35 50.56 0 0 0
11/04/2025
51.00
 1,400 51.00 51.00 50.91 0 0 0
10/04/2025
51.44
 8,800 51.00 51.70 50.56 0 0 0
09/04/2025
50.12
 4,100 48.89 50.91 48.80 0 200 -0.0
08/04/2025
49.06
 6,700 50.73 50.73 49.06 0 0 0
04/04/2025
50.73
 5,600 50.65 50.73 50.65 0 0 0
03/04/2025
51.00
 1,200 51.44 51.44 51.00 0 0 0
02/04/2025
51.44
 2,300 51.09 51.44 51.09 0 0 0
01/04/2025
51.09
 1,700 51.00 51.09 51.00 0 0 0
31/03/2025
51.00
 1,900 51.00 51.00 51.00 0 0 0
28/03/2025
51.00
 2,400 51.00 51.09 51.00 0 0 0
27/03/2025
51.00
 19,500 51.00 51.09 51.00 0 0 0
26/03/2025
51.00
 2,500 51.17 51.17 51.00 0 0 0
25/03/2025
51.00
 2,500 51.09 51.09 50.12 0 0 0
24/03/2025
51.70
 4,800 51.26 51.70 51.09 0 0 0
21/03/2025
51.70
 3,000 51.79 51.79 51.53 0 0 0
20/03/2025
51.79
 2,800 51.88 51.88 51.79 0 0 0
19/03/2025
51.79
 1,400 51.88 51.88 51.79 0 0 0
18/03/2025
51.79
 7,600 51.88 51.88 51.79 0 0 0
17/03/2025
51.88
 2,100 51.88 51.88 51.79 0 0 0
14/03/2025
51.88
 5,500 51.70 51.88 51.70 0 0 0
13/03/2025
51.88
 12,200 51.70 51.88 51.70 0 0 0
12/03/2025
51.70
 2,800 51.70 51.70 51.70 0 0 0
11/03/2025
51.70
 8,100 51.44 51.70 51.44 0 0 0
10/03/2025
51.79
 4,600 51.88 51.88 51.70 0 0 0
07/03/2025
51.79
 4,500 51.88 52.32 51.44 0 0 0
06/03/2025
51.17
 5,100 51.79 51.88 51.00 0 0 0
05/03/2025
51.61
 12,000 51.26 51.61 51.26 0 0 0
04/03/2025
51.44
 11,700 51.44 51.44 50.47 0 0 0
03/03/2025
51.26
 17,400 51.26 51.44 51.26 0 0 0
28/02/2025
51.35
 6,800 51.26 51.44 51.26 0 0 0
27/02/2025
51.26
 100 51.26 51.26 51.26 0 0 0
26/02/2025
51.35
 100 51.35 51.35 51.35 0 0 0
25/02/2025
51.26
 2,300 51.00 51.26 50.82 0 0 0
24/02/2025
51.00
 4,200 50.82 51.00 50.82 0 0 0
21/02/2025
50.91
 11,700 50.21 50.91 50.21 0 0 0
20/02/2025
50.82
 2,700 50.82 50.82 50.82 0 0 0
19/02/2025
50.82
 8,900 50.73 51.00 50.73 0 0 0
18/02/2025
50.73
 7,900 50.82 51.00 50.73 0 0 0
17/02/2025
50.82
 4,700 50.73 50.82 50.65 0 0 0
14/02/2025
50.73
 7,400 51.00 51.00 50.65 0 0 0
13/02/2025
50.73
 700 50.73 50.73 50.56 0 0 0
12/02/2025
50.65
 1,700 50.56 50.65 50.56 0 0 0
11/02/2025
50.38
 4,400 50.56 50.56 49.24 0 0 0
10/02/2025
50.65
 3,400 50.82 50.82 50.65 0 0 0
07/02/2025
50.82
 3,400 50.82 50.91 50.82 0 0 0
06/02/2025
50.73
 2,800 50.65 50.73 50.65 0 800 -0.0
05/02/2025
50.65
 4,000 50.73 50.73 50.65 0 0 0
04/02/2025
50.56
 2,200 50.82 50.82 50.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |