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)
01/08/2024
55.19
 4,700 55.45 55.45 55.19 0 0 0
31/07/2024
55.53
 2,600 56.23 56.23 55.53 0 0 0
30/07/2024
55.88
 2,100 55.88 55.88 55.88 0 0 0
29/07/2024
56.40
 6,700 56.66 56.66 52.06 0 0 0
26/07/2024
55.97
 1,100 55.88 55.97 55.88 0 0 0
25/07/2024
55.88
 4,000 56.14 56.14 55.88 0 500 -0.0
24/07/2024
55.53
 7,300 56.14 56.58 55.53 0 0 0
23/07/2024
56.05
 12,800 56.31 56.31 55.97 0 0 0
22/07/2024
56.14
 3,000 56.75 56.75 56.14 0 0 0
19/07/2024
56.75
 3,500 56.75 56.84 56.75 0 0 0
18/07/2024
56.75
 3,300 56.84 57.01 56.75 0 0 0
17/07/2024
56.84
 2,800 57.10 57.10 56.66 0 0 0
16/07/2024
56.66
 4,700 56.66 57.10 56.66 0 0 0
15/07/2024
56.58
 5,000 56.84 56.84 56.58 0 0 0
12/07/2024
56.84
 4,600 56.66 56.84 55.88 0 0 0
11/07/2024
56.66
 1,300 56.14 56.66 56.14 0 0 0
10/07/2024
56.14
 2,700 56.14 56.14 56.14 0 0 0
09/07/2024
56.14
 1,500 56.14 56.14 56.14 0 0 0
08/07/2024
56.14
 9,000 56.14 56.14 56.14 0 0 0
05/07/2024
56.14
 1,900 56.14 56.14 56.14 0 0 0
04/07/2024
56.14
 9,600 56.14 56.14 56.14 0 0 0
03/07/2024
56.14
 4,900 56.40 56.49 56.14 0 0 0
02/07/2024
56.49
 0 56.49 56.49 56.49 0 0 0
01/07/2024
56.49
 2,300 56.40 56.49 56.40 0 0 0
28/06/2024
55.62
 7,400 56.40 56.40 55.62 0 0 0
27/06/2024
56.66
 8,300 56.31 56.66 56.31 0 0 0
26/06/2024
56.40
 300 56.40 56.40 56.40 0 0 0
25/06/2024
55.71
 1,500 55.71 55.71 55.71 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |