CTCP Thủy điện - Điện Lực 3 (drl)

45.90
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
(2025-12-29) 		-0.60 -1.29% 233,100 0 0
45.80
46.80
45.90
2 tháng
(2025-11-28) 		-3.29 -6.71% 402,500 0 0
45.80
49.09
45.90
3 tháng
(2025-10-29) 		-3.49 -7.08% 489,300 0 0
45.80
49.39
45.90
6 tháng
(2025-07-31) 		-6.18 -11.90% 856,800 -3,900 -0.2
45.80
53.87
45.90
12 tháng
(2025-02-03) 		-6.82 -12.95% 1,441,200 -6,900 -0.4
45.80
53.87
45.90
24 tháng
(2024-02-07) 		-9.36 -16.96% 2,574,700 -8,900 -0.5
45.80
58.28
45.90
36 tháng
(2023-02-13) 		-5.46 -10.66% 3,017,300 -23,500 -5.3
45.80
58.28
45.90
60 tháng
(2021-02-22) 		8.04 21.30% 3,812,200 167,593 12.4
37.57
58.28
45.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2023
53.28
 0 53.28 53.28 53.28 0 0 0
29/08/2023
53.28
 500 53.28 53.28 53.28 0 0 0
28/08/2023
53.28
 4,100 52.54 54.10 53.28 0 0 0
25/08/2023
52.54
 2,700 52.70 52.70 52.05 0 0 0
24/08/2023
52.70
 2,800 53.19 53.19 52.54 0 0 0
23/08/2023
53.19
 400 53.28 53.28 52.95 0 0 0
22/08/2023: Cổ tức tiền mặt tỉ lệ: 20%
22/08/2023
53.28
 1,600 52.87 54.42 53.28 0 0 0
21/08/2023
52.87
 1,600 52.87 53.02 52.55 0 0 0
18/08/2023
52.87
 1,500 52.79 52.87 52.79 0 0 0
17/08/2023
52.79
 2,000 52.71 52.87 52.79 0 0 0
16/08/2023
52.71
 200 52.79 52.79 52.71 0 0 0
15/08/2023
52.79
 600 52.47 52.87 52.47 0 0 0
14/08/2023
52.47
 1,200 51.67 52.47 52.47 0 0 0
11/08/2023
51.67
 700 53.26 53.26 51.67 0 0 0
10/08/2023
53.26
 1,300 53.26 53.34 53.26 0 0 0
09/08/2023
53.26
 2,700 53.26 53.66 53.26 0 0 0
08/08/2023
53.26
 1,500 53.82 54.06 53.26 0 0 0
07/08/2023
53.82
 2,900 53.26 53.82 53.26 0 0 0
04/08/2023
53.26
 1,100 53.66 53.66 53.26 0 0 0
03/08/2023
53.66
 3,200 52.87 53.66 53.26 0 0 0
02/08/2023
52.87
 600 52.87 52.87 52.87 0 0 0
01/08/2023
52.87
 500 52.39 52.87 52.39 0 0 0
31/07/2023
52.39
 800 52.87 52.87 52.39 0 0 0
28/07/2023
52.87
 600 52.87 52.87 52.87 0 0 0
27/07/2023
52.87
 1,000 52.87 52.87 52.87 0 0 0
26/07/2023
52.87
 500 52.47 52.87 52.87 0 0 0
25/07/2023
52.47
 3,300 52.31 52.47 51.67 0 0 0
24/07/2023
52.31
 300 52.31 53.10 52.31 0 0 0
21/07/2023
52.31
 400 53.02 53.02 52.15 0 0 0
20/07/2023
53.02
 1,000 51.75 53.02 51.75 0 800 -0.1
19/07/2023
51.75
 500 51.67 51.75 51.75 0 0 0
18/07/2023
51.67
 600 53.10 53.10 51.67 0 0 0
17/07/2023
53.10
 0 53.10 53.10 53.10 0 0 0
14/07/2023
53.10
 3,000 52.55 53.26 52.55 0 0 0
13/07/2023
52.55
 1,300 52.39 52.55 52.47 0 0 0
12/07/2023
52.39
 2,100 51.83 52.47 51.28 0 0 0
11/07/2023
51.83
 3,700 51.75 52.07 51.83 0 0 0
10/07/2023
51.75
 1,500 50.96 51.75 51.67 0 0 0
07/07/2023
50.96
 800 50.48 50.96 50.64 0 0 0
06/07/2023
50.48
 500 51.99 51.99 50.48 0 0 0
05/07/2023
51.99
 700 52.07 52.07 51.99 0 0 0
04/07/2023
52.07
 0 52.07 52.07 52.07 0 0 0
03/07/2023
52.07
 100 51.67 52.07 52.07 0 0 0
30/06/2023
51.67
 0 51.67 51.67 51.67 0 0 0
29/06/2023
51.67
 800 50.88 51.67 51.67 0 0 0
28/06/2023
50.88
 300 50.88 50.88 50.88 0 0 0
27/06/2023
50.88
 600 50.88 52.47 50.88 0 0 0
26/06/2023
50.88
 1,100 50.88 51.28 50.88 0 0 0
23/06/2023
50.88
 1,800 49.29 50.88 50.88 0 0 0
22/06/2023
49.29
 5,500 51.28 51.28 49.29 0 0 0
21/06/2023
51.28
 6,200 50.88 51.28 50.88 0 0 0
20/06/2023
50.88
 3,300 50.88 51.04 50.88 0 0 0
19/06/2023
50.88
 0 50.88 50.88 50.88 0 0 0
16/06/2023
50.88
 5,600 50.08 50.88 49.69 0 0 0
15/06/2023
50.08
 0 50.08 50.08 50.08 0 0 0
14/06/2023
50.08
 0 50.08 50.08 50.08 0 0 0
13/06/2023
50.08
 500 49.69 50.08 50.08 0 0 0
12/06/2023
49.69
 1,400 48.49 50.08 49.29 0 0 0
09/06/2023
48.49
 600 50.88 50.88 48.49 0 0 0
08/06/2023
50.88
 1,400 50.80 50.88 50.88 0 600 -0.0
07/06/2023
50.80
 200 50.88 50.88 50.80 0 0 0
06/06/2023
50.88
 1,700 50.88 50.88 50.88 0 0 0
05/06/2023
50.88
 800 50.88 51.43 50.88 0 0 0
02/06/2023
50.88
 1,600 50.88 50.88 50.88 0 0 0
01/06/2023
50.88
 700 51.51 51.51 49.69 0 0 0
31/05/2023
51.51
 0 51.51 51.51 51.51 0 0 0
30/05/2023
51.51
 2,600 51.43 51.51 51.43 0 0 0
29/05/2023
51.43
 2,900 50.88 51.43 48.10 0 0 0
26/05/2023
50.88
 100 51.67 51.67 50.88 0 100 -0.0
25/05/2023
51.67
 400 50.88 51.67 51.59 0 0 0
24/05/2023
50.88
 600 50.16 50.88 50.08 0 0 0
23/05/2023
50.16
 400 50.08 51.28 50.16 0 0 0
22/05/2023
50.08
 1,200 50.80 50.88 50.08 0 0 0
19/05/2023: Cổ tức tiền mặt tỉ lệ: 16%
19/05/2023
50.80
 100 50.80 50.80 50.80 0 100 -0.0
18/05/2023
50.80
 400 49.71 51.11 50.80 0 0 0
17/05/2023
49.71
 1,800 50.72 50.95 49.71 0 0 0
16/05/2023
50.72
 4,200 51.03 51.19 50.72 0 200 -0.0
15/05/2023
51.03
 800 50.26 53.05 49.64 0 100 -0.0
12/05/2023
50.26
 500 50.26 50.64 50.26 0 0 0
11/05/2023
50.26
 2,400 49.64 50.33 49.64 0 0 0
10/05/2023
49.64
 9,600 50.26 50.26 49.64 0 0 0
09/05/2023
50.26
 7,700 50.41 51.19 50.26 0 0 0
08/05/2023
50.41
 500 51.19 51.19 50.41 0 0 0
05/05/2023
51.19
 4,000 51.19 51.81 51.19 0 0 0
04/05/2023
51.19
 1,400 51.19 51.50 50.41 0 0 0
28/04/2023
51.19
 500 50.41 51.19 51.19 0 0 0
27/04/2023
50.41
 400 50.41 50.41 49.64 0 0 0
26/04/2023
50.41
 1,800 49.95 50.41 49.71 0 0 0
25/04/2023
49.95
 2,100 50.02 50.26 49.95 0 0 0
24/04/2023
50.02
 1,100 50.57 50.57 50.02 0 0 0
21/04/2023
50.57
 3,300 50.80 50.80 50.57 0 0 0
20/04/2023
50.80
 700 50.41 50.80 50.49 0 0 0
19/04/2023
50.41
 0 50.41 50.41 50.41 0 0 0
18/04/2023
50.41
 2,100 50.80 51.19 50.41 0 0 0
17/04/2023
50.80
 0 50.80 50.80 50.80 0 0 0
14/04/2023
50.80
 500 50.80 50.80 50.80 0 0 0
13/04/2023
50.80
 100 50.80 50.80 50.80 0 0 0
12/04/2023
50.80
 600 50.80 50.80 50.80 0 0 0
11/04/2023
50.80
 800 51.19 51.19 50.80 0 0 0
10/04/2023
51.19
 600 51.57 51.57 51.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |