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)
19/09/2024
55.68
 0 55.68 55.68 55.68 0 0 0
18/09/2024
55.68
 8,100 55.95 55.95 55.50 0 0 0
17/09/2024
55.68
 2,700 56.30 56.30 55.68 0 0 0
16/09/2024
55.95
 11,500 56.39 56.39 55.95 0 0 0
13/09/2024
56.39
 8,000 56.57 56.57 56.39 0 0 0
12/09/2024
56.48
 2,700 56.48 56.48 56.39 0 0 0
11/09/2024
56.57
 900 56.66 57.11 56.57 0 0 0
10/09/2024
56.57
 2,900 56.57 56.57 56.57 0 0 0
09/09/2024
56.57
 1,700 56.84 56.84 56.57 0 0 0
06/09/2024
56.84
 1,100 56.84 56.84 56.84 0 0 0
05/09/2024
56.84
 2,100 56.48 56.84 56.48 0 0 0
04/09/2024
56.48
 2,100 57.47 57.47 56.39 0 0 0
30/08/2024
57.47
 900 57.65 57.65 57.47 0 0 0
29/08/2024: Cổ tức tiền mặt tỉ lệ: 20%
29/08/2024
56.66
 21,700 57.74 57.74 56.66 0 300 -0.0
28/08/2024
56.66
 1,700 56.75 56.75 56.66 0 400 -0.0
27/08/2024
56.75
 6,400 56.84 56.84 56.66 0 0 0
26/08/2024
56.66
 5,200 56.75 56.84 56.66 0 0 0
23/08/2024
55.97
 6,300 56.84 56.84 55.97 0 0 0
22/08/2024
56.40
 20,000 56.23 56.40 56.23 0 0 0
21/08/2024
56.31
 7,900 56.40 56.40 55.71 0 0 0
20/08/2024
56.40
 5,200 56.40 56.40 56.40 0 0 0
19/08/2024
55.53
 10,200 55.97 56.40 55.53 0 0 0
16/08/2024
55.97
 2,200 55.53 56.40 55.53 0 0 0
15/08/2024
55.62
 1,700 56.31 56.31 55.53 0 0 0
14/08/2024
56.31
 1,600 54.23 56.40 54.23 0 0 0
13/08/2024
55.53
 14,400 57.18 57.18 54.15 0 0 0
12/08/2024
57.10
 4,500 56.75 57.10 56.75 0 0 0
09/08/2024
56.75
 35,200 55.01 57.27 55.01 0 0 0
08/08/2024
55.01
 7,000 54.93 55.01 54.93 0 0 0
07/08/2024
54.84
 4,400 54.75 54.84 54.75 0 0 0
06/08/2024
54.75
 2,400 54.41 54.75 54.23 0 0 0
05/08/2024
54.23
 3,200 54.67 54.67 53.97 0 0 0
02/08/2024
53.89
 11,200 55.10 55.10 53.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |