CTCP Thủy điện - Điện Lực 3 (drl)

42.50
0.90
(2.16%)
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
(2026-08-12) 		0.10 0.24% 117,800 0 0
41.20
42.50
42.50
2 tháng
(2026-07-13) 		-0.71 -1.67% 213,600 -9,000 0
41.05
42.50
42.50
3 tháng
(2026-06-15) 		-1.53 -3.54% 266,100 -9,000 0
41.05
43.13
42.50
6 tháng
(2026-03-16) 		-2.93 -6.58% 511,700 -10,100 0
41.05
44.53
42.50
12 tháng
(2025-09-16) 		-8.74 -17.36% 1,371,100 -12,000 -0.1
41.05
50.34
42.50
24 tháng
(2024-09-23) 		-12.44 -23.02% 2,568,700 -17,400 -0.4
41.05
54.04
42.50
36 tháng
(2023-09-27) 		-8.99 -17.77% 3,488,300 -26,400 -1.0
41.05
56.29
42.50
60 tháng
(2021-10-07) 		-0.25 -0.60% 4,259,100 118,793 10.1
40.79
56.29
42.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2023
54.15
 700 51.85 54.15 53.04 0 0 0
13/11/2023
51.85
 700 51.62 51.85 51.62 0 0 0
10/11/2023
51.62
 800 51.30 51.62 51.46 0 0 0
09/11/2023
51.30
 0 51.30 51.30 51.30 0 0 0
08/11/2023
51.30
 7,400 51.46 51.85 51.30 0 0 0
07/11/2023
51.46
 1,000 51.46 51.46 51.46 0 0 0
06/11/2023
51.46
 5,200 50.98 51.46 51.30 0 0 0
03/11/2023
50.98
 5,500 51.46 51.46 50.83 0 0 0
02/11/2023
51.46
 700 51.46 51.46 51.46 0 0 0
01/11/2023
51.46
 1,800 51.46 51.46 50.27 0 0 0
31/10/2023
51.46
 0 51.46 51.46 51.46 0 0 0
30/10/2023
51.46
 1,100 51.54 51.54 51.46 0 0 0
27/10/2023
51.54
 200 52.17 52.17 51.54 0 0 0
26/10/2023
52.17
 4,900 52.17 52.25 52.17 0 0 0
25/10/2023
52.17
 1,100 52.17 52.17 52.17 0 0 0
24/10/2023
52.17
 400 52.17 52.17 52.17 0 0 0
23/10/2023
52.17
 200 52.88 52.88 52.17 0 0 0
20/10/2023
52.88
 700 52.09 52.88 52.09 0 0 0
19/10/2023
52.09
 500 51.46 52.09 52.09 0 0 0
18/10/2023
51.46
 300 51.46 51.46 51.14 0 0 0
17/10/2023
51.46
 200 52.65 52.65 51.46 0 0 0
16/10/2023
52.65
 300 51.46 52.65 51.85 0 0 0
13/10/2023
51.46
 6,200 50.90 51.46 51.46 0 0 0
12/10/2023
50.90
 1,000 51.06 51.06 50.90 0 0 0
11/10/2023
51.06
 3,300 51.06 51.62 51.06 0 0 0
10/10/2023
51.06
 300 51.06 51.46 51.06 0 0 0
09/10/2023
51.06
 1,500 51.46 51.46 51.06 0 0 0
06/10/2023
51.46
 5,100 51.46 51.46 51.06 0 100 -0.0
05/10/2023
51.46
 2,200 51.06 51.46 51.30 0 0 0
04/10/2023
51.06
 900 51.06 51.06 51.06 0 0 0
03/10/2023
51.06
 500 51.46 51.46 48.29 0 0 0
02/10/2023
51.46
 1,700 51.46 51.85 51.46 0 100 -0.0
29/09/2023
51.46
 800 51.62 51.62 51.46 0 0 0
28/09/2023
51.62
 1,000 50.59 51.62 51.62 0 0 0
27/09/2023
50.59
 1,100 51.06 51.06 50.51 0 0 0
26/09/2023
51.06
 1,500 51.06 51.06 50.59 0 0 0
25/09/2023
51.06
 700 50.59 51.06 50.59 0 0 0
22/09/2023
50.59
 800 50.59 50.98 50.59 0 0 0
21/09/2023
50.59
 1,100 50.67 50.67 50.59 0 0 0
20/09/2023
50.67
 3,200 50.67 50.67 50.67 0 0 0
19/09/2023
50.67
 1,200 50.67 51.06 50.67 0 0 0
18/09/2023
50.67
 1,700 50.51 50.67 50.51 0 0 0
15/09/2023
50.51
 9,900 50.59 50.67 50.51 0 0 0
14/09/2023
50.59
 700 50.67 50.67 50.51 0 0 0
13/09/2023
50.67
 1,600 50.83 50.83 50.67 0 0 0
12/09/2023
50.83
 2,200 50.83 50.98 50.83 0 0 0
11/09/2023
50.83
 5,000 51.30 51.30 50.75 0 700 -0.0
08/09/2023
51.30
 3,000 51.46 51.54 51.30 0 0 0
07/09/2023
51.46
 1,500 49.95 51.46 50.67 0 0 0
06/09/2023
49.95
 11,800 50.83 51.46 49.88 0 0 0
05/09/2023
50.83
 4,900 50.03 51.54 46.55 0 0 0
31/08/2023
50.03
 1,300 51.46 51.46 50.03 0 0 0
30/08/2023
51.46
 0 51.46 51.46 51.46 0 0 0
29/08/2023
51.46
 500 51.46 51.46 51.46 0 0 0
28/08/2023
51.46
 4,100 50.75 52.25 51.46 0 0 0
25/08/2023
50.75
 2,700 50.90 50.90 50.27 0 0 0
24/08/2023
50.90
 2,800 51.38 51.38 50.75 0 0 0
23/08/2023
51.38
 400 51.46 51.46 51.14 0 0 0
22/08/2023: Cổ tức tiền mặt tỉ lệ: 20%
22/08/2023
51.46
 1,600 51.06 52.57 51.46 0 0 0
21/08/2023
51.06
 1,600 51.06 51.22 50.76 0 0 0
18/08/2023
51.06
 1,500 50.99 51.06 50.99 0 0 0
17/08/2023
50.99
 2,000 50.91 51.06 50.99 0 0 0
16/08/2023
50.91
 200 50.99 50.99 50.91 0 0 0
15/08/2023
50.99
 600 50.68 51.06 50.68 0 0 0
14/08/2023
50.68
 1,200 49.91 50.68 50.68 0 0 0
11/08/2023
49.91
 700 51.45 51.45 49.91 0 0 0
10/08/2023
51.45
 1,300 51.45 51.52 51.45 0 0 0
09/08/2023
51.45
 2,700 51.45 51.83 51.45 0 0 0
08/08/2023
51.45
 1,500 51.98 52.22 51.45 0 0 0
07/08/2023
51.98
 2,900 51.45 51.98 51.45 0 0 0
04/08/2023
51.45
 1,100 51.83 51.83 51.45 0 0 0
03/08/2023
51.83
 3,200 51.06 51.83 51.45 0 0 0
02/08/2023
51.06
 600 51.06 51.06 51.06 0 0 0
01/08/2023
51.06
 500 50.60 51.06 50.60 0 0 0
31/07/2023
50.60
 800 51.06 51.06 50.60 0 0 0
28/07/2023
51.06
 600 51.06 51.06 51.06 0 0 0
27/07/2023
51.06
 1,000 51.06 51.06 51.06 0 0 0
26/07/2023
51.06
 500 50.68 51.06 51.06 0 0 0
25/07/2023
50.68
 3,300 50.53 50.68 49.91 0 0 0
24/07/2023
50.53
 300 50.53 51.29 50.53 0 0 0
21/07/2023
50.53
 400 51.22 51.22 50.37 0 0 0
20/07/2023
51.22
 1,000 49.99 51.22 49.99 0 800 -0.1
19/07/2023
49.99
 500 49.91 49.99 49.99 0 0 0
18/07/2023
49.91
 600 51.29 51.29 49.91 0 0 0
17/07/2023
51.29
 0 51.29 51.29 51.29 0 0 0
14/07/2023
51.29
 3,000 50.76 51.45 50.76 0 0 0
13/07/2023
50.76
 1,300 50.60 50.76 50.68 0 0 0
12/07/2023
50.60
 2,100 50.07 50.68 49.53 0 0 0
11/07/2023
50.07
 3,700 49.99 50.30 50.07 0 0 0
10/07/2023
49.99
 1,500 49.22 49.99 49.91 0 0 0
07/07/2023
49.22
 800 48.76 49.22 48.91 0 0 0
06/07/2023
48.76
 500 50.22 50.22 48.76 0 0 0
05/07/2023
50.22
 700 50.30 50.30 50.22 0 0 0
04/07/2023
50.30
 0 50.30 50.30 50.30 0 0 0
03/07/2023
50.30
 100 49.91 50.30 50.30 0 0 0
30/06/2023
49.91
 0 49.91 49.91 49.91 0 0 0
29/06/2023
49.91
 800 49.14 49.91 49.91 0 0 0
28/06/2023
49.14
 300 49.14 49.14 49.14 0 0 0
27/06/2023
49.14
 600 49.14 50.68 49.14 0 0 0
26/06/2023
49.14
 1,100 49.14 49.53 49.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |