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)
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
07/04/2023
51.57
 500 51.19 51.57 51.42 0 0 0
06/04/2023
51.19
 5,100 49.87 52.43 51.03 0 0 0
05/04/2023
49.87
 100 51.42 51.42 49.87 0 0 0
04/04/2023
51.42
 800 50.95 52.04 51.42 0 0 0
03/04/2023
50.95
 1,700 50.88 50.95 50.95 0 0 0
31/03/2023
50.88
 400 50.41 50.88 49.87 0 0 0
30/03/2023
50.41
 3,000 50.41 51.96 50.41 0 0 0
29/03/2023
50.41
 200 51.11 51.11 50.41 0 0 0
28/03/2023
51.11
 1,000 51.19 51.19 51.11 0 0 0
27/03/2023
51.19
 1,500 49.79 51.19 50.41 0 0 0
24/03/2023
49.79
 700 51.88 51.88 49.79 0 0 0
23/03/2023
51.88
 0 51.88 51.88 51.88 0 0 0
22/03/2023
51.88
 0 51.88 51.88 51.88 0 0 0
21/03/2023
51.88
 100 51.88 51.88 51.88 0 0 -0.2
20/03/2023
51.88
 100 51.88 51.88 51.88 0 0 -0.1
17/03/2023
51.88
 200 52.12 52.12 51.88 0 0 -0.1
16/03/2023
52.12
 0 52.12 52.12 52.12 0 0 -0.1
15/03/2023
52.12
 100 51.19 52.12 52.12 0 0 -0.1
14/03/2023
51.19
 0 51.19 51.19 51.19 0 0 -0.1
13/03/2023
51.19
 3,300 50.57 51.73 50.64 0 2,000 -0.1
10/03/2023
50.57
 0 50.57 50.57 50.57 0 0 -0.1
09/03/2023
50.57
 1,000 50.64 51.19 50.57 0 0 -0.1
08/03/2023
50.64
 0 50.64 50.64 50.64 0 0 -0.1
07/03/2023
50.64
 300 52.35 52.35 50.64 0 0 -0.1
06/03/2023
52.35
 600 50.57 52.66 50.72 0 0 -0.1
03/03/2023
50.57
 6,100 51.73 51.73 50.57 0 0 -0.1
02/03/2023
51.73
 1,900 52.12 52.35 51.73 0 1,600 -0.1
01/03/2023
52.12
 1,100 52.35 52.35 52.12 0 1,000 -0.1
28/02/2023
52.35
 100 52.74 52.74 52.35 0 0 -0.2
27/02/2023
52.74
 100 53.51 53.51 52.74 0 0 -0.2
24/02/2023
53.51
 200 54.44 54.44 53.51 0 0 -0.2
23/02/2023
54.44
 1,200 52.35 54.44 52.74 0 0 -0.2
22/02/2023
52.35
 0 52.35 52.35 52.35 0 0 -0.2
21/02/2023
52.35
 100 52.74 52.74 52.35 0 0 -0.2
20/02/2023
52.74
 0 52.74 52.74 52.74 0 0 -0.2
17/02/2023
52.74
 0 52.74 52.74 52.74 0 0 -0.2
16/02/2023
52.74
 2,600 51.26 52.74 51.26 0 0 -0.2
15/02/2023
51.26
 0 51.26 51.26 51.26 0 0 -0.2
14/02/2023
51.26
 0 51.26 51.26 51.26 0 0 -0.2

Chính sách bảo mật | Điều khoản sử dụng |