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)
03/02/2025
50.82
 3,100 50.91 51.00 50.12 0 0 0
24/01/2025
51.00
 500 50.38 51.70 50.29 0 0 0
23/01/2025
50.29
 2,700 50.21 50.29 50.21 0 0 0
22/01/2025
50.12
 1,800 50.12 50.12 50.12 0 0 0
21/01/2025
50.12
 3,100 50.29 50.29 50.12 0 0 0
20/01/2025
50.38
 1,300 50.56 50.56 50.38 0 0 0
17/01/2025
50.47
 600 50.56 50.56 50.47 0 0 0
16/01/2025
50.56
 1,100 50.47 50.56 50.47 0 0 0
15/01/2025
50.38
 1,100 50.47 50.47 50.38 0 0 0
14/01/2025
50.38
 2,100 50.38 50.47 50.38 0 0 0
13/01/2025
50.29
 800 50.12 50.29 50.12 0 0 0
10/01/2025
50.12
 2,800 50.21 50.21 50.12 0 0 0
09/01/2025
50.21
 4,900 50.21 50.21 50.21 0 0 0
08/01/2025
50.21
 200 50.56 50.56 50.21 0 0 0
07/01/2025
50.56
 800 50.73 50.73 50.12 0 0 0
06/01/2025
50.12
 900 50.12 51.00 50.12 0 400 -0.0
03/01/2025
50.12
 3,000 50.29 50.29 50.12 0 0 0
02/01/2025
50.29
 6,500 50.29 50.38 50.12 0 0 0
31/12/2024
50.21
 11,900 50.12 50.21 50.12 0 0 0
30/12/2024
50.29
 700 50.56 51.00 50.29 0 0 0
27/12/2024
51.00
 3,800 50.56 51.17 50.47 0 0 0
26/12/2024
50.56
 9,200 50.47 50.56 50.29 0 0 0
25/12/2024
50.47
 6,300 50.38 50.47 50.38 0 0 0
24/12/2024
50.12
 1,900 50.65 50.65 50.12 0 0 0
23/12/2024
50.73
 1,500 50.73 50.73 50.56 0 0 0
20/12/2024
50.73
 6,600 50.91 50.91 50.56 0 0 0
19/12/2024
50.29
 1,700 50.56 50.56 50.29 0 0 0
18/12/2024
50.56
 2,000 51.44 51.44 50.56 0 0 0
17/12/2024
50.21
 3,600 50.12 50.21 50.03 0 0 0
16/12/2024
50.38
 1,900 50.38 50.38 50.38 0 0 0
13/12/2024
50.38
 3,000 50.47 50.47 50.29 0 0 0
12/12/2024
50.38
 5,500 50.56 50.56 50.38 0 0 0
11/12/2024
50.38
 1,500 50.56 50.56 50.12 0 0 0
10/12/2024
50.56
 14,400 50.65 50.65 50.12 0 0 0
09/12/2024
50.56
 6,900 51.53 51.53 50.56 0 0 0
06/12/2024
50.56
 7,800 50.91 50.91 50.56 0 0 0
05/12/2024
50.91
 4,100 50.91 50.91 50.73 0 0 0
04/12/2024
51.00
 21,600 51.44 51.44 51.00 0 0 0
03/12/2024
51.17
 2,500 51.88 51.88 51.17 0 0 0
02/12/2024
51.88
 500 52.32 52.32 51.88 0 0 0
29/11/2024
51.88
 1,700 51.44 51.88 51.00 0 0 0
28/11/2024: Cổ tức tiền mặt tỉ lệ: 10%
28/11/2024
52.23
 2,400 52.23 52.32 52.23 0 0 0
27/11/2024
51.88
 1,400 51.88 51.88 51.88 0 0 0
26/11/2024
51.88
 4,100 52.05 52.14 51.44 0 0 0
25/11/2024
51.88
 4,600 52.05 52.05 51.62 0 0 0
22/11/2024
52.05
 7,600 52.22 52.22 51.88 0 0 0
21/11/2024
52.22
 1,000 51.96 52.22 51.88 0 0 0
20/11/2024
51.96
 2,300 51.96 52.22 51.44 0 0 0
19/11/2024
51.88
 2,600 51.88 52.22 51.88 0 0 0
18/11/2024
52.22
 500 52.40 52.40 52.22 0 0 0
15/11/2024
51.88
 11,000 51.96 52.57 51.88 0 0 0
14/11/2024
52.14
 7,300 52.14 52.14 51.96 0 0 0
13/11/2024
52.14
 11,300 52.14 52.14 52.14 0 0 0
12/11/2024
52.14
 5,100 52.14 52.14 51.88 0 0 0
11/11/2024
52.14
 2,200 52.22 52.22 52.14 0 0 0
08/11/2024
52.22
 2,900 52.14 52.31 52.14 0 0 0
07/11/2024
52.14
 0 52.14 52.14 52.14 0 0 0
06/11/2024
52.14
 2,300 52.66 52.74 52.14 0 0 0
05/11/2024
52.14
 6,500 52.40 52.48 52.14 0 0 0
04/11/2024
52.22
 4,100 52.22 52.22 52.14 0 0 0
01/11/2024
52.22
 3,800 52.31 52.57 52.22 0 0 0
31/10/2024
52.31
 5,500 52.31 52.31 52.22 0 0 0
30/10/2024
52.22
 12,900 52.40 52.40 52.22 0 0 0
29/10/2024
52.40
 11,200 52.40 52.74 52.40 0 0 0
28/10/2024
52.40
 5,800 52.91 52.91 52.40 0 0 0
25/10/2024
52.91
 2,400 53.00 53.09 52.91 0 0 0
24/10/2024
53.00
 2,200 53.09 53.09 53.00 0 0 0
23/10/2024
53.09
 8,700 53.09 53.09 53.09 0 0 0
22/10/2024
53.09
 1,800 53.35 53.35 53.09 0 0 0
21/10/2024
53.35
 1,400 53.35 53.35 53.35 0 0 0
18/10/2024
53.00
 3,400 53.09 53.09 53.00 0 0 0
17/10/2024
53.09
 1,400 53.09 53.09 53.00 0 0 0
16/10/2024
53.09
 1,500 53.35 53.35 53.09 0 0 0
15/10/2024
53.35
 8,900 53.43 53.43 53.17 0 0 0
14/10/2024
53.43
 7,500 53.35 53.43 53.17 0 0 0
11/10/2024
53.26
 300 53.43 53.43 53.26 0 0 0
10/10/2024
53.26
 4,300 53.26 53.26 53.26 0 0 0
09/10/2024
53.26
 10,400 53.26 53.52 53.26 0 0 0
08/10/2024
53.26
 5,000 53.61 53.61 53.26 0 0 0
07/10/2024
53.35
 4,500 53.17 53.61 53.17 0 0 0
04/10/2024
53.61
 6,100 53.52 53.61 53.52 0 0 0
03/10/2024
53.43
 800 53.35 53.61 53.35 0 0 0
02/10/2024
53.69
 8,700 53.78 53.78 52.91 0 0 0
01/10/2024
53.78
 14,700 53.95 54.47 53.78 0 0 0
30/09/2024
53.95
 1,800 54.04 54.04 53.95 0 0 0
27/09/2024
53.78
 4,400 53.87 54.04 53.78 0 0 0
26/09/2024
53.87
 6,700 54.04 54.90 53.87 0 0 0
25/09/2024
53.87
 7,100 54.64 54.64 53.87 0 0 0
24/09/2024
53.87
 7,000 54.04 54.04 53.61 0 0 0
23/09/2024
54.04
 27,900 54.38 54.47 53.61 0 0 0
20/09/2024
54.38
 11,300 54.99 54.99 54.38 0 0 0
19/09/2024
53.78
 0 53.78 53.78 53.78 0 0 0
18/09/2024
53.78
 8,100 54.04 54.04 53.61 0 0 0
17/09/2024
53.78
 2,700 54.38 54.38 53.78 0 0 0
16/09/2024
54.04
 11,500 54.47 54.47 54.04 0 0 0
13/09/2024
54.47
 8,000 54.64 54.64 54.47 0 0 0
12/09/2024
54.56
 2,700 54.56 54.56 54.47 0 0 0
11/09/2024
54.64
 900 54.73 55.16 54.64 0 0 0
10/09/2024
54.64
 2,900 54.64 54.64 54.64 0 0 0
09/09/2024
54.64
 1,700 54.90 54.90 54.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |