CTCP Thủy điện - Điện Lực 3 (drl)

45.45
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
(2026-03-30) 		-0.05 -0.11% 94,900 0 0
45.45
45.90
45.45
2 tháng
(2026-03-02) 		-0.45 -0.98% 210,100 0 0
45.20
46.20
45.45
3 tháng
(2026-01-29) 		-1.05 -2.26% 335,100 0 0
45.20
46.50
45.45
6 tháng
(2025-10-31) 		-3.55 -7.24% 829,200 0 0
45.20
49.39
45.45
12 tháng
(2025-05-05) 		-7.38 -13.97% 1,483,000 -5,900 -0.3
45.20
53.87
45.45
24 tháng
(2024-05-09) 		-11.04 -19.54% 2,703,900 -8,500 -0.5
45.20
57.47
45.45
36 tháng
(2023-05-15) 		-5.58 -10.94% 3,289,200 -18,900 -1.2
45.20
58.28
45.45
60 tháng
(2021-05-25) 		7.15 18.65% 4,077,500 167,093 12.3
37.57
58.28
45.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |