CTCP Thủy điện - Điện Lực 3 (drl)

50
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
(2025-11-04) 		-0.10 -0.20% 80,900 0 0
49
50.60
50
2 tháng
(2025-10-06) 		-2.50 -4.76% 209,400 -1,900 -0.1
49
52.60
50
3 tháng
(2025-09-05) 		-4.60 -8.42% 313,600 -1,900 -0.1
49
54.60
50
6 tháng
(2025-06-09) 		-5.10 -9.25% 649,700 -3,900 -0.2
49
55.19
50
12 tháng
(2024-12-09) 		-3.63 -6.77% 1,175,300 -7,300 -0.4
49
55.19
50
24 tháng
(2023-12-15) 		-6.10 -10.87% 2,303,700 -9,200 -0.5
49
59.71
50
36 tháng
(2022-12-20) 		-1.73 -3.34% 2,670,000 -27,700 -10.2
49
59.71
50
60 tháng
(2020-12-30) 		14.32 40.14% 3,549,550 171,213 12.6
34.92
59.71
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024: Cổ tức tiền mặt tỉ lệ: 18%
03/05/2024
59.39
 3,300 60.19 60.19 59.39 0 0 0
02/05/2024
58.59
 4,600 58.42 58.59 58.42 0 0 0
26/04/2024
58.42
 1,900 58.50 58.50 58.42 0 0 0
25/04/2024
58.50
 3,300 58.16 58.50 58.16 0 0 0
24/04/2024
58.16
 200 58.16 58.16 58.16 0 0 0
23/04/2024
58.16
 1,400 58.16 58.16 58.16 0 0 0
22/04/2024
57.29
 1,200 58.50 58.50 57.29 0 0 0
19/04/2024
57.20
 8,800 58.07 58.07 57.12 0 0 0
17/04/2024
58.07
 2,000 57.98 58.07 57.55 0 0 0
16/04/2024
57.98
 5,300 58.42 58.42 57.98 0 0 0
15/04/2024
58.59
 3,100 58.50 58.59 57.98 0 0 0
12/04/2024
58.50
 4,200 58.42 58.59 58.42 0 0 0
11/04/2024
58.33
 8,100 58.50 58.50 58.24 0 0 0
10/04/2024
58.24
 5,000 58.50 58.50 58.24 0 0 0
09/04/2024
58.42
 300 58.42 58.42 58.42 0 0 0
08/04/2024
58.42
 600 57.55 58.42 57.55 0 0 0
05/04/2024
57.98
 5,900 58.24 58.42 57.98 0 0 0
04/04/2024
58.42
 300 58.42 58.42 58.42 0 0 0
03/04/2024
58.42
 1,500 58.24 58.42 58.24 0 0 0
02/04/2024
58.07
 1,000 58.07 58.07 58.07 0 0 0
01/04/2024
58.50
 10,000 58.16 58.50 58.16 0 0 0
29/03/2024
58.07
 300 58.24 58.24 58.07 0 0 0
28/03/2024
58.16
 2,700 57.64 58.16 57.64 0 0 0
27/03/2024
57.64
 4,000 57.98 57.98 57.64 0 0 0
26/03/2024
57.64
 1,000 57.64 57.64 57.64 0 0 0
25/03/2024
57.55
 11,900 57.72 57.98 57.55 0 0 0
22/03/2024
57.55
 9,200 57.38 57.55 57.29 0 0 0
21/03/2024
57.55
 400 57.29 57.55 57.29 0 0 0
20/03/2024
57.12
 3,300 57.12 57.12 56.94 0 0 0
19/03/2024
56.68
 5,800 56.94 56.94 56.68 0 0 0
18/03/2024
56.94
 10,300 57.12 57.12 56.68 0 200 -0.0
15/03/2024
57.12
 6,100 57.12 57.12 57.12 0 0 0
14/03/2024
57.46
 1,200 57.55 57.55 57.46 0 0 0
13/03/2024
57.55
 4,200 56.60 57.90 56.60 0 0 0
12/03/2024
57.03
 6,300 56.86 57.55 56.68 0 0 0
11/03/2024
56.68
 2,100 56.68 56.77 56.68 0 0 0
08/03/2024
56.94
 600 56.94 56.94 56.94 0 0 0
07/03/2024
57.12
 7,900 57.12 57.12 57.12 0 0 0
06/03/2024
57.12
 3,800 57.12 57.12 57.12 0 0 0
05/03/2024
56.51
 6,800 57.12 57.12 56.43 0 0 0
04/03/2024
56.86
 9,800 57.55 57.55 56.25 0 0 0
01/03/2024
57.64
 600 57.64 57.64 57.64 0 0 0
29/02/2024
57.90
 700 57.64 57.90 57.29 0 0 0
28/02/2024
57.29
 2,100 57.55 57.98 57.12 0 0 0
27/02/2024
57.55
 3,600 57.55 57.98 57.55 0 0 0
26/02/2024
57.64
 2,300 57.98 57.98 57.64 0 0 0
23/02/2024
57.81
 3,100 58.16 58.16 57.81 0 0 0
22/02/2024
58.76
 3,700 57.98 58.85 57.98 0 0 0
21/02/2024
59.71
 6,900 57.55 59.71 57.20 0 200 -0.0
20/02/2024
57.55
 600 57.29 57.55 57.29 0 0 0
19/02/2024
57.12
 9,700 57.12 57.12 57.12 0 0 0
16/02/2024
57.12
 800 56.68 57.98 56.68 0 0 0
15/02/2024
56.51
 800 57.12 57.12 56.51 0 0 0
07/02/2024
56.51
 0 56.51 56.51 56.51 0 0 0
06/02/2024
56.51
 1,600 56.51 56.51 56.25 0 0 0
05/02/2024
56.51
 1,000 56.51 56.51 56.51 0 0 0
02/02/2024
56.51
 2,000 56.51 56.51 56.51 0 0 0
01/02/2024
56.25
 400 56.60 56.60 56.25 0 0 0
31/01/2024
56.60
 1,400 56.60 56.60 56.60 0 0 0
30/01/2024
56.51
 6,200 57.12 57.98 56.51 0 0 0
29/01/2024
56.51
 16,300 56.34 56.51 56.34 0 0 0
26/01/2024
56.34
 9,000 56.34 56.43 56.17 0 0 0
25/01/2024
56.43
 1,900 56.25 56.43 56.25 0 0 0
24/01/2024
55.82
 3,300 56.77 56.77 55.82 0 0 0
23/01/2024
56.77
 3,500 56.25 56.77 56.25 0 100 -0.0
22/01/2024
56.94
 1,100 56.94 56.94 56.86 0 0 0
19/01/2024
57.03
 2,700 57.12 57.12 57.03 0 0 0
18/01/2024
57.12
 6,200 57.03 57.12 57.03 0 0 0
17/01/2024
57.12
 3,600 57.12 57.12 57.12 0 0 0
16/01/2024
57.03
 200 57.12 57.12 57.03 0 0 0
15/01/2024
57.12
 1,800 56.77 57.12 56.77 0 0 0
12/01/2024
56.43
 2,000 56.86 56.86 56.25 0 0 0
11/01/2024
57.12
 1,500 57.12 57.12 57.12 0 0 0
10/01/2024
57.12
 1,500 57.12 57.12 57.12 0 0 0
09/01/2024
56.25
 400 57.12 57.12 56.25 0 0 0
08/01/2024
56.68
 600 56.25 56.68 56.25 0 0 0
05/01/2024
57.12
 800 57.29 57.29 57.12 0 0 0
04/01/2024
57.29
 6,300 57.12 57.29 57.12 0 0 0
03/01/2024
57.12
 6,700 57.20 57.20 57.12 0 0 0
02/01/2024
57.29
 5,900 56.94 57.29 56.94 0 0 0
29/12/2023
56.94
 2,000 56.25 57.12 56.94 0 0 0
28/12/2023
56.25
 0 56.25 56.25 56.25 0 0 0
27/12/2023
56.25
 4,300 56.60 57.12 56.25 0 0 0
26/12/2023
56.60
 11,000 56.86 57.98 56.60 0 0 0
25/12/2023
56.86
 400 56.86 56.86 55.99 0 200 -0.0
22/12/2023
56.86
 1,500 57.12 57.12 56.86 0 0 0
21/12/2023
57.12
 0 57.12 57.12 57.12 0 0 0
20/12/2023
57.12
 500 56.86 57.12 57.12 0 0 0
19/12/2023: Cổ tức tiền mặt tỉ lệ: 20%
19/12/2023
56.86
 2,700 56.68 56.94 56.86 0 0 0
18/12/2023
56.69
 1,100 56.10 56.94 56.27 0 0 0
15/12/2023
56.10
 100 56.10 56.10 56.10 0 0 0
14/12/2023
56.10
 200 55.85 56.10 56.10 0 0 0
13/12/2023
55.85
 10,100 55.85 57.02 55.85 0 6,900 -0.5
12/12/2023
55.85
 100 58.53 58.53 55.85 0 0 0
11/12/2023
58.53
 100 56.27 58.53 58.53 0 0 0
08/12/2023
56.27
 1,500 56.27 56.69 56.27 0 0 0
07/12/2023
56.27
 5,900 55.68 56.27 56.01 0 0 0
06/12/2023
55.68
 5,500 55.68 55.93 55.43 0 0 0
05/12/2023
55.68
 0 55.68 55.68 55.68 0 0 0
01/12/2023
55.68
 300 55.51 55.68 55.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |