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)
11/07/2023
53.11
 3,700 53.03 53.35 53.11 0 0 0
10/07/2023
53.03
 1,500 52.21 53.03 52.94 0 0 0
07/07/2023
52.21
 800 51.72 52.21 51.88 0 0 0
06/07/2023
51.72
 500 53.27 53.27 51.72 0 0 0
05/07/2023
53.27
 700 53.35 53.35 53.27 0 0 0
04/07/2023
53.35
 0 53.35 53.35 53.35 0 0 0
03/07/2023
53.35
 100 52.94 53.35 53.35 0 0 0
30/06/2023
52.94
 0 52.94 52.94 52.94 0 0 0
29/06/2023
52.94
 800 52.13 52.94 52.94 0 0 0
28/06/2023
52.13
 300 52.13 52.13 52.13 0 0 0
27/06/2023
52.13
 600 52.13 53.76 52.13 0 0 0
26/06/2023
52.13
 1,100 52.13 52.54 52.13 0 0 0
23/06/2023
52.13
 1,800 50.50 52.13 52.13 0 0 0
22/06/2023
50.50
 5,500 52.54 52.54 50.50 0 0 0
21/06/2023
52.54
 6,200 52.13 52.54 52.13 0 0 0
20/06/2023
52.13
 3,300 52.13 52.29 52.13 0 0 0
19/06/2023
52.13
 0 52.13 52.13 52.13 0 0 0
16/06/2023
52.13
 5,600 51.31 52.13 50.91 0 0 0
15/06/2023
51.31
 0 51.31 51.31 51.31 0 0 0
14/06/2023
51.31
 0 51.31 51.31 51.31 0 0 0
13/06/2023
51.31
 500 50.91 51.31 51.31 0 0 0
12/06/2023
50.91
 1,400 49.69 51.31 50.50 0 0 0
09/06/2023
49.69
 600 52.13 52.13 49.69 0 0 0
08/06/2023
52.13
 1,400 52.05 52.13 52.13 0 600 -0.0
07/06/2023
52.05
 200 52.13 52.13 52.05 0 0 0
06/06/2023
52.13
 1,700 52.13 52.13 52.13 0 0 0
05/06/2023
52.13
 800 52.13 52.70 52.13 0 0 0
02/06/2023
52.13
 1,600 52.13 52.13 52.13 0 0 0
01/06/2023
52.13
 700 52.78 52.78 50.91 0 0 0
31/05/2023
52.78
 0 52.78 52.78 52.78 0 0 0
30/05/2023
52.78
 2,600 52.70 52.78 52.70 0 0 0
29/05/2023
52.70
 2,900 52.13 52.70 49.28 0 0 0
26/05/2023
52.13
 100 52.94 52.94 52.13 0 100 -0.0
25/05/2023
52.94
 400 52.13 52.94 52.86 0 0 0
24/05/2023
52.13
 600 51.40 52.13 51.31 0 0 0
23/05/2023
51.40
 400 51.31 52.54 51.40 0 0 0
22/05/2023
51.31
 1,200 52.05 52.13 51.31 0 0 0
19/05/2023: Cổ tức tiền mặt tỉ lệ: 16%
19/05/2023
52.05
 100 52.05 52.05 52.05 0 100 -0.0
18/05/2023
52.05
 400 50.94 52.37 52.05 0 0 0
17/05/2023
50.94
 1,800 51.97 52.21 50.94 0 0 0
16/05/2023
51.97
 4,200 52.29 52.45 51.97 0 200 -0.0
15/05/2023
52.29
 800 51.49 54.35 50.86 0 100 -0.0
12/05/2023
51.49
 500 51.49 51.89 51.49 0 0 0
11/05/2023
51.49
 2,400 50.86 51.57 50.86 0 0 0
10/05/2023
50.86
 9,600 51.49 51.49 50.86 0 0 0
09/05/2023
51.49
 7,700 51.65 52.45 51.49 0 0 0
08/05/2023
51.65
 500 52.45 52.45 51.65 0 0 0
05/05/2023
52.45
 4,000 52.45 53.08 52.45 0 0 0
04/05/2023
52.45
 1,400 52.45 52.76 51.65 0 0 0
28/04/2023
52.45
 500 51.65 52.45 52.45 0 0 0
27/04/2023
51.65
 400 51.65 51.65 50.86 0 0 0
26/04/2023
51.65
 1,800 51.17 51.65 50.94 0 0 0
25/04/2023
51.17
 2,100 51.25 51.49 51.17 0 0 0
24/04/2023
51.25
 1,100 51.81 51.81 51.25 0 0 0
21/04/2023
51.81
 3,300 52.05 52.05 51.81 0 0 0
20/04/2023
52.05
 700 51.65 52.05 51.73 0 0 0
19/04/2023
51.65
 0 51.65 51.65 51.65 0 0 0
18/04/2023
51.65
 2,100 52.05 52.45 51.65 0 0 0
17/04/2023
52.05
 0 52.05 52.05 52.05 0 0 0
14/04/2023
52.05
 500 52.05 52.05 52.05 0 0 0
13/04/2023
52.05
 100 52.05 52.05 52.05 0 0 0
12/04/2023
52.05
 600 52.05 52.05 52.05 0 0 0
11/04/2023
52.05
 800 52.45 52.45 52.05 0 0 0
10/04/2023
52.45
 600 52.84 52.84 52.45 0 0 0
07/04/2023
52.84
 500 52.45 52.84 52.68 0 0 0
06/04/2023
52.45
 5,100 51.09 53.72 52.29 0 0 0
05/04/2023
51.09
 100 52.68 52.68 51.09 0 0 0
04/04/2023
52.68
 800 52.21 53.32 52.68 0 0 0
03/04/2023
52.21
 1,700 52.13 52.21 52.21 0 0 0
31/03/2023
52.13
 400 51.65 52.13 51.09 0 0 0
30/03/2023
51.65
 3,000 51.65 53.24 51.65 0 0 0
29/03/2023
51.65
 200 52.37 52.37 51.65 0 0 0
28/03/2023
52.37
 1,000 52.45 52.45 52.37 0 0 0
27/03/2023
52.45
 1,500 51.01 52.45 51.65 0 0 0
24/03/2023
51.01
 700 53.16 53.16 51.01 0 0 0
23/03/2023
53.16
 0 53.16 53.16 53.16 0 0 0
22/03/2023
53.16
 0 53.16 53.16 53.16 0 0 0
21/03/2023
53.16
 100 53.16 53.16 53.16 0 0 -0.2
20/03/2023
53.16
 100 53.16 53.16 53.16 0 0 -0.1
17/03/2023
53.16
 200 53.40 53.40 53.16 0 0 -0.1
16/03/2023
53.40
 0 53.40 53.40 53.40 0 0 -0.1
15/03/2023
53.40
 100 52.45 53.40 53.40 0 0 -0.1
14/03/2023
52.45
 0 52.45 52.45 52.45 0 0 -0.1
13/03/2023
52.45
 3,300 51.81 53.00 51.89 0 2,000 -0.1
10/03/2023
51.81
 0 51.81 51.81 51.81 0 0 -0.1
09/03/2023
51.81
 1,000 51.89 52.45 51.81 0 0 -0.1
08/03/2023
51.89
 0 51.89 51.89 51.89 0 0 -0.1
07/03/2023
51.89
 300 53.64 53.64 51.89 0 0 -0.1
06/03/2023
53.64
 600 51.81 53.95 51.97 0 0 -0.1
03/03/2023
51.81
 6,100 53.00 53.00 51.81 0 0 -0.1
02/03/2023
53.00
 1,900 53.40 53.64 53.00 0 1,600 -0.1
01/03/2023
53.40
 1,100 53.64 53.64 53.40 0 1,000 -0.1
28/02/2023
53.64
 100 54.03 54.03 53.64 0 0 -0.2
27/02/2023
54.03
 100 54.83 54.83 54.03 0 0 -0.2
24/02/2023
54.83
 200 55.78 55.78 54.83 0 0 -0.2
23/02/2023
55.78
 1,200 53.64 55.78 54.03 0 0 -0.2
22/02/2023
53.64
 0 53.64 53.64 53.64 0 0 -0.2
21/02/2023
53.64
 100 54.03 54.03 53.64 0 0 -0.2
20/02/2023
54.03
 0 54.03 54.03 54.03 0 0 -0.2
17/02/2023
54.03
 0 54.03 54.03 54.03 0 0 -0.2

Chính sách bảo mật | Điều khoản sử dụng |