CTCP Thủy điện - Điện Lực 3 (drl)

46
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
(2025-12-29) 		-0.60 -1.29% 233,100 0 0
45.80
46.80
45.90
2 tháng
(2025-11-28) 		-3.29 -6.71% 402,500 0 0
45.80
49.09
45.90
3 tháng
(2025-10-29) 		-3.49 -7.08% 489,300 0 0
45.80
49.39
45.90
6 tháng
(2025-07-31) 		-6.18 -11.90% 856,800 -3,900 -0.2
45.80
53.87
45.90
12 tháng
(2025-02-03) 		-6.82 -12.95% 1,441,200 -6,900 -0.4
45.80
53.87
45.90
24 tháng
(2024-02-07) 		-9.36 -16.96% 2,574,700 -8,900 -0.5
45.80
58.28
45.90
36 tháng
(2023-02-13) 		-5.46 -10.66% 3,017,300 -23,500 -5.3
45.80
58.28
45.90
60 tháng
(2021-02-22) 		8.04 21.30% 3,812,200 167,593 12.4
37.57
58.28
45.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
55.88
 2,300 55.79 55.97 55.79 0 0 0
21/06/2024
55.97
 5,400 55.79 55.97 54.58 0 0 0
20/06/2024
55.97
 2,400 56.23 56.23 55.97 0 0 0
19/06/2024
56.23
 500 56.40 56.40 56.23 0 0 0
18/06/2024
56.40
 500 56.40 56.40 56.40 0 0 0
17/06/2024
56.49
 3,100 56.40 56.49 56.40 0 0 0
14/06/2024
56.14
 800 56.05 56.14 56.05 0 0 0
13/06/2024
56.66
 500 56.23 56.66 56.23 0 0 0
12/06/2024
56.23
 2,100 56.31 56.31 56.23 0 0 0
11/06/2024
56.40
 3,200 56.23 56.40 56.23 0 0 0
10/06/2024
56.14
 1,800 56.14 56.40 56.14 0 0 0
07/06/2024
56.14
 4,200 56.14 56.14 56.14 0 0 0
06/06/2024
56.14
 2,200 56.14 56.31 56.14 0 0 0
05/06/2024
56.14
 0 56.14 56.14 56.14 0 0 0
04/06/2024
56.14
 1,300 57.27 57.27 56.14 0 0 0
03/06/2024
57.27
 29,800 56.14 57.27 55.97 0 0 0
31/05/2024
56.14
 700 56.31 56.31 56.14 0 0 0
30/05/2024
56.14
 600 56.31 56.31 56.14 0 0 0
29/05/2024
56.14
 2,100 56.40 56.40 56.14 0 0 0
28/05/2024
56.14
 700 56.58 56.58 56.14 0 0 0
27/05/2024
56.05
 5,100 56.14 56.14 55.88 0 0 0
24/05/2024
55.97
 2,200 55.97 56.05 55.97 0 0 0
23/05/2024
56.05
 3,500 55.97 56.05 55.97 0 0 0
22/05/2024
55.97
 2,900 56.23 56.23 55.97 0 0 0
21/05/2024
56.14
 4,500 56.40 56.40 56.14 0 0 0
20/05/2024
56.31
 3,000 56.40 56.40 56.31 0 0 0
17/05/2024
56.40
 10,500 56.40 56.40 56.31 0 0 0
16/05/2024
56.40
 9,000 56.40 56.40 56.31 0 0 0
15/05/2024
56.40
 4,900 56.40 56.40 56.14 0 0 0
14/05/2024
56.31
 2,600 56.40 56.40 56.23 0 0 0
13/05/2024
56.23
 3,000 56.40 56.40 56.23 0 0 0
10/05/2024
56.40
 17,500 56.40 56.40 56.23 0 0 0
09/05/2024
56.49
 12,200 56.66 56.66 56.40 0 0 0
08/05/2024
56.66
 4,900 57.27 57.27 56.49 0 0 0
07/05/2024
57.27
 3,900 57.36 57.44 57.27 0 0 0
06/05/2024
57.36
 5,600 57.53 57.53 57.27 0 0 0
03/05/2024: Cổ tức tiền mặt tỉ lệ: 18%
03/05/2024
57.96
 3,300 58.74 58.74 57.96 0 0 0
02/05/2024
57.18
 4,600 57.01 57.18 57.01 0 0 0
26/04/2024
57.01
 1,900 57.10 57.10 57.01 0 0 0
25/04/2024
57.10
 3,300 56.76 57.10 56.76 0 0 0
24/04/2024
56.76
 200 56.76 56.76 56.76 0 0 0
23/04/2024
56.76
 1,400 56.76 56.76 56.76 0 0 0
22/04/2024
55.92
 1,200 57.10 57.10 55.92 0 0 0
19/04/2024
55.83
 8,800 56.68 56.68 55.75 0 0 0
17/04/2024
56.68
 2,000 56.59 56.68 56.17 0 0 0
16/04/2024
56.59
 5,300 57.01 57.01 56.59 0 0 0
15/04/2024
57.18
 3,100 57.10 57.18 56.59 0 0 0
12/04/2024
57.10
 4,200 57.01 57.18 57.01 0 0 0
11/04/2024
56.93
 8,100 57.10 57.10 56.85 0 0 0
10/04/2024
56.85
 5,000 57.10 57.10 56.85 0 0 0
09/04/2024
57.01
 300 57.01 57.01 57.01 0 0 0
08/04/2024
57.01
 600 56.17 57.01 56.17 0 0 0
05/04/2024
56.59
 5,900 56.85 57.01 56.59 0 0 0
04/04/2024
57.01
 300 57.01 57.01 57.01 0 0 0
03/04/2024
57.01
 1,500 56.85 57.01 56.85 0 0 0
02/04/2024
56.68
 1,000 56.68 56.68 56.68 0 0 0
01/04/2024
57.10
 10,000 56.76 57.10 56.76 0 0 0
29/03/2024
56.68
 300 56.85 56.85 56.68 0 0 0
28/03/2024
56.76
 2,700 56.25 56.76 56.25 0 0 0
27/03/2024
56.25
 4,000 56.59 56.59 56.25 0 0 0
26/03/2024
56.25
 1,000 56.25 56.25 56.25 0 0 0
25/03/2024
56.17
 11,900 56.34 56.59 56.17 0 0 0
22/03/2024
56.17
 9,200 56.00 56.17 55.92 0 0 0
21/03/2024
56.17
 400 55.92 56.17 55.92 0 0 0
20/03/2024
55.75
 3,300 55.75 55.75 55.58 0 0 0
19/03/2024
55.32
 5,800 55.58 55.58 55.32 0 0 0
18/03/2024
55.58
 10,300 55.75 55.75 55.32 0 200 -0.0
15/03/2024
55.75
 6,100 55.75 55.75 55.75 0 0 0
14/03/2024
56.08
 1,200 56.17 56.17 56.08 0 0 0
13/03/2024
56.17
 4,200 55.24 56.51 55.24 0 0 0
12/03/2024
55.66
 6,300 55.49 56.17 55.32 0 0 0
11/03/2024
55.32
 2,100 55.32 55.41 55.32 0 0 0
08/03/2024
55.58
 600 55.58 55.58 55.58 0 0 0
07/03/2024
55.75
 7,900 55.75 55.75 55.75 0 0 0
06/03/2024
55.75
 3,800 55.75 55.75 55.75 0 0 0
05/03/2024
55.16
 6,800 55.75 55.75 55.07 0 0 0
04/03/2024
55.49
 9,800 56.17 56.17 54.90 0 0 0
01/03/2024
56.25
 600 56.25 56.25 56.25 0 0 0
29/02/2024
56.51
 700 56.25 56.51 55.92 0 0 0
28/02/2024
55.92
 2,100 56.17 56.59 55.75 0 0 0
27/02/2024
56.17
 3,600 56.17 56.59 56.17 0 0 0
26/02/2024
56.25
 2,300 56.59 56.59 56.25 0 0 0
23/02/2024
56.42
 3,100 56.76 56.76 56.42 0 0 0
22/02/2024
57.35
 3,700 56.59 57.44 56.59 0 0 0
21/02/2024
58.28
 6,900 56.17 58.28 55.83 0 200 -0.0
20/02/2024
56.17
 600 55.92 56.17 55.92 0 0 0
19/02/2024
55.75
 9,700 55.75 55.75 55.75 0 0 0
16/02/2024
55.75
 800 55.32 56.59 55.32 0 0 0
15/02/2024
55.16
 800 55.75 55.75 55.16 0 0 0
07/02/2024
55.16
 0 55.16 55.16 55.16 0 0 0
06/02/2024
55.16
 1,600 55.16 55.16 54.90 0 0 0
05/02/2024
55.16
 1,000 55.16 55.16 55.16 0 0 0
02/02/2024
55.16
 2,000 55.16 55.16 55.16 0 0 0
01/02/2024
54.90
 400 55.24 55.24 54.90 0 0 0
31/01/2024
55.24
 1,400 55.24 55.24 55.24 0 0 0
30/01/2024
55.16
 6,200 55.75 56.59 55.16 0 0 0
29/01/2024
55.16
 16,300 54.99 55.16 54.99 0 0 0
26/01/2024
54.99
 9,000 54.99 55.07 54.82 0 0 0
25/01/2024
55.07
 1,900 54.90 55.07 54.90 0 0 0
24/01/2024
54.48
 3,300 55.41 55.41 54.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |