CTCP Thủy điện - Điện Lực 3 (drl)

46.10
0.10
(0.22%)
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
(2026-02-11) 		0.20 0.44% 113,200 0 0
45.20
46.45
46.10
2 tháng
(2026-01-12) 		0 0% 367,300 0 0
45.20
46.50
46.10
3 tháng
(2025-12-15) 		-2.30 -4.76% 521,000 0 0
45.20
48.30
46.10
6 tháng
(2025-09-15) 		-6.51 -12.40% 859,300 -1,900 -0.1
45.20
52.51
46.10
12 tháng
(2025-03-18) 		-7.62 -14.21% 1,463,300 -6,100 -0.3
45.20
53.87
46.10
24 tháng
(2024-03-25) 		-10.17 -18.10% 2,652,600 -8,500 -0.5
45.20
57.96
46.10
36 tháng
(2023-03-29) 		-4.41 -8.75% 3,184,100 -18,900 -1.2
45.20
58.28
46.10
60 tháng
(2021-04-08) 		6.91 17.67% 3,967,400 166,793 12.3
37.57
58.28
46.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |