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)
11/04/2024
54.99
 8,100 55.15 55.15 54.91 0 0 0
10/04/2024
54.91
 5,000 55.15 55.15 54.91 0 0 0
09/04/2024
55.07
 300 55.07 55.07 55.07 0 0 0
08/04/2024
55.07
 600 54.25 55.07 54.25 0 0 0
05/04/2024
54.66
 5,900 54.91 55.07 54.66 0 0 0
04/04/2024
55.07
 300 55.07 55.07 55.07 0 0 0
03/04/2024
55.07
 1,500 54.91 55.07 54.91 0 0 0
02/04/2024
54.74
 1,000 54.74 54.74 54.74 0 0 0
01/04/2024
55.15
 10,000 54.83 55.15 54.83 0 0 0
29/03/2024
54.74
 300 54.91 54.91 54.74 0 0 0
28/03/2024
54.83
 2,700 54.34 54.83 54.34 0 0 0
27/03/2024
54.34
 4,000 54.66 54.66 54.34 0 0 0
26/03/2024
54.34
 1,000 54.34 54.34 54.34 0 0 0
25/03/2024
54.25
 11,900 54.42 54.66 54.25 0 0 0
22/03/2024
54.25
 9,200 54.09 54.25 54.01 0 0 0
21/03/2024
54.25
 400 54.01 54.25 54.01 0 0 0
20/03/2024
53.85
 3,300 53.85 53.85 53.68 0 0 0
19/03/2024
53.44
 5,800 53.68 53.68 53.44 0 0 0
18/03/2024
53.68
 10,300 53.85 53.85 53.44 0 200 -0.0
15/03/2024
53.85
 6,100 53.85 53.85 53.85 0 0 0
14/03/2024
54.17
 1,200 54.25 54.25 54.17 0 0 0
13/03/2024
54.25
 4,200 53.36 54.58 53.36 0 0 0
12/03/2024
53.76
 6,300 53.60 54.25 53.44 0 0 0
11/03/2024
53.44
 2,100 53.44 53.52 53.44 0 0 0
08/03/2024
53.68
 600 53.68 53.68 53.68 0 0 0
07/03/2024
53.85
 7,900 53.85 53.85 53.85 0 0 0
06/03/2024
53.85
 3,800 53.85 53.85 53.85 0 0 0
05/03/2024
53.28
 6,800 53.85 53.85 53.19 0 0 0
04/03/2024
53.60
 9,800 54.25 54.25 53.03 0 0 0
01/03/2024
54.34
 600 54.34 54.34 54.34 0 0 0
29/02/2024
54.58
 700 54.34 54.58 54.01 0 0 0
28/02/2024
54.01
 2,100 54.25 54.66 53.85 0 0 0
27/02/2024
54.25
 3,600 54.25 54.66 54.25 0 0 0
26/02/2024
54.34
 2,300 54.66 54.66 54.34 0 0 0
23/02/2024
54.50
 3,100 54.83 54.83 54.50 0 0 0
22/02/2024
55.40
 3,700 54.66 55.48 54.66 0 0 0
21/02/2024
56.29
 6,900 54.25 56.29 53.93 0 200 -0.0
20/02/2024
54.25
 600 54.01 54.25 54.01 0 0 0
19/02/2024
53.85
 9,700 53.85 53.85 53.85 0 0 0
16/02/2024
53.85
 800 53.44 54.66 53.44 0 0 0
15/02/2024
53.28
 800 53.85 53.85 53.28 0 0 0
07/02/2024
53.28
 0 53.28 53.28 53.28 0 0 0
06/02/2024
53.28
 1,600 53.28 53.28 53.03 0 0 0
05/02/2024
53.28
 1,000 53.28 53.28 53.28 0 0 0
02/02/2024
53.28
 2,000 53.28 53.28 53.28 0 0 0
01/02/2024
53.03
 400 53.36 53.36 53.03 0 0 0
31/01/2024
53.36
 1,400 53.36 53.36 53.36 0 0 0
30/01/2024
53.28
 6,200 53.85 54.66 53.28 0 0 0
29/01/2024
53.28
 16,300 53.11 53.28 53.11 0 0 0
26/01/2024
53.11
 9,000 53.11 53.19 52.95 0 0 0
25/01/2024
53.19
 1,900 53.03 53.19 53.03 0 0 0
24/01/2024
52.62
 3,300 53.52 53.52 52.62 0 0 0
23/01/2024
53.52
 3,500 53.03 53.52 53.03 0 100 -0.0
22/01/2024
53.68
 1,100 53.68 53.68 53.60 0 0 0
19/01/2024
53.76
 2,700 53.85 53.85 53.76 0 0 0
18/01/2024
53.85
 6,200 53.76 53.85 53.76 0 0 0
17/01/2024
53.85
 3,600 53.85 53.85 53.85 0 0 0
16/01/2024
53.76
 200 53.85 53.85 53.76 0 0 0
15/01/2024
53.85
 1,800 53.52 53.85 53.52 0 0 0
12/01/2024
53.19
 2,000 53.60 53.60 53.03 0 0 0
11/01/2024
53.85
 1,500 53.85 53.85 53.85 0 0 0
10/01/2024
53.85
 1,500 53.85 53.85 53.85 0 0 0
09/01/2024
53.03
 400 53.85 53.85 53.03 0 0 0
08/01/2024
53.44
 600 53.03 53.44 53.03 0 0 0
05/01/2024
53.85
 800 54.01 54.01 53.85 0 0 0
04/01/2024
54.01
 6,300 53.85 54.01 53.85 0 0 0
03/01/2024
53.85
 6,700 53.93 53.93 53.85 0 0 0
02/01/2024
54.01
 5,900 53.68 54.01 53.68 0 0 0
29/12/2023
53.68
 2,000 53.03 53.85 53.68 0 0 0
28/12/2023
53.03
 0 53.03 53.03 53.03 0 0 0
27/12/2023
53.03
 4,300 53.36 53.85 53.03 0 0 0
26/12/2023
53.36
 11,000 53.60 54.66 53.36 0 0 0
25/12/2023
53.60
 400 53.60 53.60 52.79 0 200 -0.0
22/12/2023
53.60
 1,500 53.85 53.85 53.60 0 0 0
21/12/2023
53.85
 0 53.85 53.85 53.85 0 0 0
20/12/2023
53.85
 500 53.60 53.85 53.85 0 0 0
19/12/2023: Cổ tức tiền mặt tỉ lệ: 20%
19/12/2023
53.60
 2,700 53.44 53.68 53.60 0 0 0
18/12/2023
53.44
 1,100 52.88 53.68 53.04 0 0 0
15/12/2023
52.88
 100 52.88 52.88 52.88 0 0 0
14/12/2023
52.88
 200 52.65 52.88 52.88 0 0 0
13/12/2023
52.65
 10,100 52.65 53.75 52.65 0 6,900 -0.5
12/12/2023
52.65
 100 55.18 55.18 52.65 0 0 0
11/12/2023
55.18
 100 53.04 55.18 55.18 0 0 0
08/12/2023
53.04
 1,500 53.04 53.44 53.04 0 0 0
07/12/2023
53.04
 5,900 52.49 53.04 52.80 0 0 0
06/12/2023
52.49
 5,500 52.49 52.73 52.25 0 0 0
05/12/2023
52.49
 0 52.49 52.49 52.49 0 0 0
01/12/2023
52.49
 300 52.33 52.49 52.25 0 0 0
30/11/2023
52.33
 3,100 52.25 52.65 52.33 0 0 0
29/11/2023
52.25
 500 52.25 52.25 52.25 0 0 0
28/11/2023
52.25
 1,000 52.25 52.25 52.25 0 0 0
27/11/2023
52.25
 700 52.65 52.65 52.17 0 0 0
24/11/2023
52.65
 0 52.65 52.65 52.65 0 0 0
23/11/2023
52.65
 2,100 52.09 52.73 52.25 0 0 0
22/11/2023
52.09
 500 51.85 52.09 51.85 0 0 0
21/11/2023
51.85
 1,500 51.46 51.85 51.85 0 0 0
20/11/2023
51.46
 300 52.65 52.65 51.46 0 0 0
17/11/2023
52.65
 1,300 52.25 52.65 52.25 0 0 0
16/11/2023
52.25
 100 51.46 52.25 52.25 0 0 0
15/11/2023
51.46
 2,600 54.15 54.15 50.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |