CTCP Thủy điện - Điện Lực 3 (drl)

44.65
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
(2026-05-13) 		-0.40 -0.89% 50,900 -1,100 0
44
45.40
44.65
2 tháng
(2026-04-13) 		-1.10 -2.40% 131,300 -1,100 0
44
45.90
44.65
3 tháng
(2026-03-16) 		-1.45 -3.15% 243,800 -1,100 0
44
46.10
44.65
6 tháng
(2025-12-15) 		-3.65 -7.56% 767,900 -1,100 0
44
48.30
44.65
12 tháng
(2025-06-17) 		-8.94 -16.68% 1,459,600 -5,000 -0.2
44
53.87
44.65
24 tháng
(2024-06-24) 		-11.23 -20.10% 2,650,400 -9,600 -0.5
44
57.47
44.65
36 tháng
(2023-06-28) 		-6.23 -12.24% 3,330,000 -18,900 -1.1
44
58.28
44.65
60 tháng
(2021-07-08) 		5.41 13.78% 4,135,600 162,993 12.2
38.44
58.28
44.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2024
54.90
 400 55.75 55.75 54.90 0 0 0
08/01/2024
55.32
 600 54.90 55.32 54.90 0 0 0
05/01/2024
55.75
 800 55.92 55.92 55.75 0 0 0
04/01/2024
55.92
 6,300 55.75 55.92 55.75 0 0 0
03/01/2024
55.75
 6,700 55.83 55.83 55.75 0 0 0
02/01/2024
55.92
 5,900 55.58 55.92 55.58 0 0 0
29/12/2023
55.58
 2,000 54.90 55.75 55.58 0 0 0
28/12/2023
54.90
 0 54.90 54.90 54.90 0 0 0
27/12/2023
54.90
 4,300 55.24 55.75 54.90 0 0 0
26/12/2023
55.24
 11,000 55.49 56.59 55.24 0 0 0
25/12/2023
55.49
 400 55.49 55.49 54.65 0 200 -0.0
22/12/2023
55.49
 1,500 55.75 55.75 55.49 0 0 0
21/12/2023
55.75
 0 55.75 55.75 55.75 0 0 0
20/12/2023
55.75
 500 55.49 55.75 55.75 0 0 0
19/12/2023: Cổ tức tiền mặt tỉ lệ: 20%
19/12/2023
55.49
 2,700 55.32 55.58 55.49 0 0 0
18/12/2023
55.32
 1,100 54.75 55.57 54.91 0 0 0
15/12/2023
54.75
 100 54.75 54.75 54.75 0 0 0
14/12/2023
54.75
 200 54.51 54.75 54.75 0 0 0
13/12/2023
54.51
 10,100 54.51 55.65 54.51 0 6,900 -0.5
12/12/2023
54.51
 100 57.13 57.13 54.51 0 0 0
11/12/2023
57.13
 100 54.91 57.13 57.13 0 0 0
08/12/2023
54.91
 1,500 54.91 55.32 54.91 0 0 0
07/12/2023
54.91
 5,900 54.34 54.91 54.67 0 0 0
06/12/2023
54.34
 5,500 54.34 54.59 54.10 0 0 0
05/12/2023
54.34
 0 54.34 54.34 54.34 0 0 0
01/12/2023
54.34
 300 54.18 54.34 54.10 0 0 0
30/11/2023
54.18
 3,100 54.10 54.51 54.18 0 0 0
29/11/2023
54.10
 500 54.10 54.10 54.10 0 0 0
28/11/2023
54.10
 1,000 54.10 54.10 54.10 0 0 0
27/11/2023
54.10
 700 54.51 54.51 54.01 0 0 0
24/11/2023
54.51
 0 54.51 54.51 54.51 0 0 0
23/11/2023
54.51
 2,100 53.93 54.59 54.10 0 0 0
22/11/2023
53.93
 500 53.69 53.93 53.69 0 0 0
21/11/2023
53.69
 1,500 53.28 53.69 53.69 0 0 0
20/11/2023
53.28
 300 54.51 54.51 53.28 0 0 0
17/11/2023
54.51
 1,300 54.10 54.51 54.10 0 0 0
16/11/2023
54.10
 100 53.28 54.10 54.10 0 0 0
15/11/2023
53.28
 2,600 56.06 56.06 52.46 0 0 0
14/11/2023
56.06
 700 53.69 56.06 54.91 0 0 0
13/11/2023
53.69
 700 53.44 53.69 53.44 0 0 0
10/11/2023
53.44
 800 53.11 53.44 53.28 0 0 0
09/11/2023
53.11
 0 53.11 53.11 53.11 0 0 0
08/11/2023
53.11
 7,400 53.28 53.69 53.11 0 0 0
07/11/2023
53.28
 1,000 53.28 53.28 53.28 0 0 0
06/11/2023
53.28
 5,200 52.78 53.28 53.11 0 0 0
03/11/2023
52.78
 5,500 53.28 53.28 52.62 0 0 0
02/11/2023
53.28
 700 53.28 53.28 53.28 0 0 0
01/11/2023
53.28
 1,800 53.28 53.28 52.05 0 0 0
31/10/2023
53.28
 0 53.28 53.28 53.28 0 0 0
30/10/2023
53.28
 1,100 53.36 53.36 53.28 0 0 0
27/10/2023
53.36
 200 54.01 54.01 53.36 0 0 0
26/10/2023
54.01
 4,900 54.01 54.10 54.01 0 0 0
25/10/2023
54.01
 1,100 54.01 54.01 54.01 0 0 0
24/10/2023
54.01
 400 54.01 54.01 54.01 0 0 0
23/10/2023
54.01
 200 54.75 54.75 54.01 0 0 0
20/10/2023
54.75
 700 53.93 54.75 53.93 0 0 0
19/10/2023
53.93
 500 53.28 53.93 53.93 0 0 0
18/10/2023
53.28
 300 53.28 53.28 52.95 0 0 0
17/10/2023
53.28
 200 54.51 54.51 53.28 0 0 0
16/10/2023
54.51
 300 53.28 54.51 53.69 0 0 0
13/10/2023
53.28
 6,200 52.70 53.28 53.28 0 0 0
12/10/2023
52.70
 1,000 52.87 52.87 52.70 0 0 0
11/10/2023
52.87
 3,300 52.87 53.44 52.87 0 0 0
10/10/2023
52.87
 300 52.87 53.28 52.87 0 0 0
09/10/2023
52.87
 1,500 53.28 53.28 52.87 0 0 0
06/10/2023
53.28
 5,100 53.28 53.28 52.87 0 100 -0.0
05/10/2023
53.28
 2,200 52.87 53.28 53.11 0 0 0
04/10/2023
52.87
 900 52.87 52.87 52.87 0 0 0
03/10/2023
52.87
 500 53.28 53.28 50.00 0 0 0
02/10/2023
53.28
 1,700 53.28 53.69 53.28 0 100 -0.0
29/09/2023
53.28
 800 53.44 53.44 53.28 0 0 0
28/09/2023
53.44
 1,000 52.37 53.44 53.44 0 0 0
27/09/2023
52.37
 1,100 52.87 52.87 52.29 0 0 0
26/09/2023
52.87
 1,500 52.87 52.87 52.37 0 0 0
25/09/2023
52.87
 700 52.37 52.87 52.37 0 0 0
22/09/2023
52.37
 800 52.37 52.78 52.37 0 0 0
21/09/2023
52.37
 1,100 52.46 52.46 52.37 0 0 0
20/09/2023
52.46
 3,200 52.46 52.46 52.46 0 0 0
19/09/2023
52.46
 1,200 52.46 52.87 52.46 0 0 0
18/09/2023
52.46
 1,700 52.29 52.46 52.29 0 0 0
15/09/2023
52.29
 9,900 52.37 52.46 52.29 0 0 0
14/09/2023
52.37
 700 52.46 52.46 52.29 0 0 0
13/09/2023
52.46
 1,600 52.62 52.62 52.46 0 0 0
12/09/2023
52.62
 2,200 52.62 52.78 52.62 0 0 0
11/09/2023
52.62
 5,000 53.11 53.11 52.54 0 700 -0.0
08/09/2023
53.11
 3,000 53.28 53.36 53.11 0 0 0
07/09/2023
53.28
 1,500 51.72 53.28 52.46 0 0 0
06/09/2023
51.72
 11,800 52.62 53.28 51.64 0 0 0
05/09/2023
52.62
 4,900 51.80 53.36 48.19 0 0 0
31/08/2023
51.80
 1,300 53.28 53.28 51.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |