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)
30/11/2023
55.51
 3,100 55.43 55.85 55.51 0 0 0
29/11/2023
55.43
 500 55.43 55.43 55.43 0 0 0
28/11/2023
55.43
 1,000 55.43 55.43 55.43 0 0 0
27/11/2023
55.43
 700 55.85 55.85 55.34 0 0 0
24/11/2023
55.85
 0 55.85 55.85 55.85 0 0 0
23/11/2023
55.85
 2,100 55.26 55.93 55.43 0 0 0
22/11/2023
55.26
 500 55.01 55.26 55.01 0 0 0
21/11/2023
55.01
 1,500 54.59 55.01 55.01 0 0 0
20/11/2023
54.59
 300 55.85 55.85 54.59 0 0 0
17/11/2023
55.85
 1,300 55.43 55.85 55.43 0 0 0
16/11/2023
55.43
 100 54.59 55.43 55.43 0 0 0
15/11/2023
54.59
 2,600 57.44 57.44 53.75 0 0 0
14/11/2023
57.44
 700 55.01 57.44 56.27 0 0 0
13/11/2023
55.01
 700 54.75 55.01 54.75 0 0 0
10/11/2023
54.75
 800 54.42 54.75 54.59 0 0 0
09/11/2023
54.42
 0 54.42 54.42 54.42 0 0 0
08/11/2023
54.42
 7,400 54.59 55.01 54.42 0 0 0
07/11/2023
54.59
 1,000 54.59 54.59 54.59 0 0 0
06/11/2023
54.59
 5,200 54.08 54.59 54.42 0 0 0
03/11/2023
54.08
 5,500 54.59 54.59 53.91 0 0 0
02/11/2023
54.59
 700 54.59 54.59 54.59 0 0 0
01/11/2023
54.59
 1,800 54.59 54.59 53.33 0 0 0
31/10/2023
54.59
 0 54.59 54.59 54.59 0 0 0
30/10/2023
54.59
 1,100 54.67 54.67 54.59 0 0 0
27/10/2023
54.67
 200 55.34 55.34 54.67 0 0 0
26/10/2023
55.34
 4,900 55.34 55.43 55.34 0 0 0
25/10/2023
55.34
 1,100 55.34 55.34 55.34 0 0 0
24/10/2023
55.34
 400 55.34 55.34 55.34 0 0 0
23/10/2023
55.34
 200 56.10 56.10 55.34 0 0 0
20/10/2023
56.10
 700 55.26 56.10 55.26 0 0 0
19/10/2023
55.26
 500 54.59 55.26 55.26 0 0 0
18/10/2023
54.59
 300 54.59 54.59 54.25 0 0 0
17/10/2023
54.59
 200 55.85 55.85 54.59 0 0 0
16/10/2023
55.85
 300 54.59 55.85 55.01 0 0 0
13/10/2023
54.59
 6,200 54.00 54.59 54.59 0 0 0
12/10/2023
54.00
 1,000 54.17 54.17 54.00 0 0 0
11/10/2023
54.17
 3,300 54.17 54.75 54.17 0 0 0
10/10/2023
54.17
 300 54.17 54.59 54.17 0 0 0
09/10/2023
54.17
 1,500 54.59 54.59 54.17 0 0 0
06/10/2023
54.59
 5,100 54.59 54.59 54.17 0 100 -0.0
05/10/2023
54.59
 2,200 54.17 54.59 54.42 0 0 0
04/10/2023
54.17
 900 54.17 54.17 54.17 0 0 0
03/10/2023
54.17
 500 54.59 54.59 51.23 0 0 0
02/10/2023
54.59
 1,700 54.59 55.01 54.59 0 100 -0.0
29/09/2023
54.59
 800 54.75 54.75 54.59 0 0 0
28/09/2023
54.75
 1,000 53.66 54.75 54.75 0 0 0
27/09/2023
53.66
 1,100 54.17 54.17 53.58 0 0 0
26/09/2023
54.17
 1,500 54.17 54.17 53.66 0 0 0
25/09/2023
54.17
 700 53.66 54.17 53.66 0 0 0
22/09/2023
53.66
 800 53.66 54.08 53.66 0 0 0
21/09/2023
53.66
 1,100 53.75 53.75 53.66 0 0 0
20/09/2023
53.75
 3,200 53.75 53.75 53.75 0 0 0
19/09/2023
53.75
 1,200 53.75 54.17 53.75 0 0 0
18/09/2023
53.75
 1,700 53.58 53.75 53.58 0 0 0
15/09/2023
53.58
 9,900 53.66 53.75 53.58 0 0 0
14/09/2023
53.66
 700 53.75 53.75 53.58 0 0 0
13/09/2023
53.75
 1,600 53.91 53.91 53.75 0 0 0
12/09/2023
53.91
 2,200 53.91 54.08 53.91 0 0 0
11/09/2023
53.91
 5,000 54.42 54.42 53.83 0 700 -0.0
08/09/2023
54.42
 3,000 54.59 54.67 54.42 0 0 0
07/09/2023
54.59
 1,500 52.99 54.59 53.75 0 0 0
06/09/2023
52.99
 11,800 53.91 54.59 52.91 0 0 0
05/09/2023
53.91
 4,900 53.07 54.67 49.38 0 0 0
31/08/2023
53.07
 1,300 54.59 54.59 53.07 0 0 0
30/08/2023
54.59
 0 54.59 54.59 54.59 0 0 0
29/08/2023
54.59
 500 54.59 54.59 54.59 0 0 0
28/08/2023
54.59
 4,100 53.83 55.43 54.59 0 0 0
25/08/2023
53.83
 2,700 54.00 54.00 53.33 0 0 0
24/08/2023
54.00
 2,800 54.50 54.50 53.83 0 0 0
23/08/2023
54.50
 400 54.59 54.59 54.25 0 0 0
22/08/2023: Cổ tức tiền mặt tỉ lệ: 20%
22/08/2023
54.59
 1,600 54.17 55.76 54.59 0 0 0
21/08/2023
54.17
 1,600 54.17 54.33 53.84 0 0 0
18/08/2023
54.17
 1,500 54.08 54.17 54.08 0 0 0
17/08/2023
54.08
 2,000 54.00 54.17 54.08 0 0 0
16/08/2023
54.00
 200 54.08 54.08 54.00 0 0 0
15/08/2023
54.08
 600 53.76 54.17 53.76 0 0 0
14/08/2023
53.76
 1,200 52.94 53.76 53.76 0 0 0
11/08/2023
52.94
 700 54.57 54.57 52.94 0 0 0
10/08/2023
54.57
 1,300 54.57 54.65 54.57 0 0 0
09/08/2023
54.57
 2,700 54.57 54.98 54.57 0 0 0
08/08/2023
54.57
 1,500 55.14 55.39 54.57 0 0 0
07/08/2023
55.14
 2,900 54.57 55.14 54.57 0 0 0
04/08/2023
54.57
 1,100 54.98 54.98 54.57 0 0 0
03/08/2023
54.98
 3,200 54.17 54.98 54.57 0 0 0
02/08/2023
54.17
 600 54.17 54.17 54.17 0 0 0
01/08/2023
54.17
 500 53.68 54.17 53.68 0 0 0
31/07/2023
53.68
 800 54.17 54.17 53.68 0 0 0
28/07/2023
54.17
 600 54.17 54.17 54.17 0 0 0
27/07/2023
54.17
 1,000 54.17 54.17 54.17 0 0 0
26/07/2023
54.17
 500 53.76 54.17 54.17 0 0 0
25/07/2023
53.76
 3,300 53.60 53.76 52.94 0 0 0
24/07/2023
53.60
 300 53.60 54.41 53.60 0 0 0
21/07/2023
53.60
 400 54.33 54.33 53.43 0 0 0
20/07/2023
54.33
 1,000 53.03 54.33 53.03 0 800 -0.1
19/07/2023
53.03
 500 52.94 53.03 53.03 0 0 0
18/07/2023
52.94
 600 54.41 54.41 52.94 0 0 0
17/07/2023
54.41
 0 54.41 54.41 54.41 0 0 0
14/07/2023
54.41
 3,000 53.84 54.57 53.84 0 0 0
13/07/2023
53.84
 1,300 53.68 53.84 53.76 0 0 0
12/07/2023
53.68
 2,100 53.11 53.76 52.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |