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)
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
13/02/2023
51.26
 1,500 51.26 51.34 51.26 0 0 -0.2
10/02/2023
51.26
 1,400 52.12 52.12 51.19 0 0 -0.2
09/02/2023
52.12
 200 52.35 52.35 52.12 0 0 -0.2
08/02/2023
52.35
 200 53.13 53.13 52.35 0 0 -0.2
07/02/2023
53.13
 100 51.19 53.13 53.13 0 0 -0.2
06/02/2023
51.19
 1,600 50.57 51.19 50.88 0 0 -0.2
03/02/2023
50.57
 0 50.57 50.57 50.57 0 0 -0.2
02/02/2023
50.57
 100 53.36 53.36 50.57 0 0 -0.2
01/02/2023
53.36
 1,300 51.19 53.36 50.80 0 0 -0.2
31/01/2023
51.19
 700 51.57 51.57 51.19 0 0 -0.2
30/01/2023
51.57
 0 51.57 51.57 51.57 0 0 -0.2
27/01/2023
51.57
 1,400 50.49 51.57 50.49 0 0 -0.2
19/01/2023
50.49
 500 50.26 50.49 50.41 0 0 -0.2
18/01/2023
50.26
 200 50.57 50.57 50.26 0 0 -0.2
17/01/2023
50.57
 1,400 50.57 50.64 50.57 0 0 -0.2
16/01/2023
50.57
 200 50.26 50.57 50.26 0 0 -0.2
13/01/2023
50.26
 300 50.02 50.26 50.18 0 0 -0.2
12/01/2023
50.02
 100 50.02 50.02 50.02 0 0 -0.2
11/01/2023
50.02
 0 50.02 50.02 50.02 0 0 -0.2
10/01/2023
50.02
 400 49.79 50.02 50.02 0 0 -0.2
09/01/2023
49.79
 1,200 50.95 50.95 49.79 0 0 -0.2
06/01/2023
50.95
 1,700 50.57 51.19 50.72 0 0 -0.2
05/01/2023
50.57
 800 50.41 50.72 50.41 0 0 -0.2
04/01/2023
50.41
 1,400 50.72 50.72 50.41 0 0 -0.2
03/01/2023
50.72
 7,400 50.72 50.72 49.71 0 3,000 -0.2
30/12/2022
50.72
 400 50.80 50.80 50.72 0 0 -0.1
29/12/2022
50.80
 2,600 50.57 50.80 50.57 0 1,200 -0.1
28/12/2022
50.57
 3,400 50.57 50.64 50.41 0 0 -0.0
27/12/2022
50.57
 400 50.57 50.57 50.18 0 0 -0.0
26/12/2022
50.57
 700 50.72 50.72 50.57 0 0 -0.0
23/12/2022
50.72
 100 50.41 50.72 50.72 0 0 -0.0
22/12/2022
50.41
 2,100 51.11 51.11 50.26 0 0 -0.0
21/12/2022
51.11
 700 50.49 51.11 50.41 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |