CTCP Thủy điện - Điện Lực 3 (drl)

50
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
(2025-11-05) 		0.40 0.81% 87,200 0 0
49
50.60
50
2 tháng
(2025-10-06) 		-2.50 -4.76% 218,800 -1,900 -0.1
49
52.60
50
3 tháng
(2025-09-08) 		-4.30 -7.92% 316,200 -1,900 -0.1
49
54.30
50
6 tháng
(2025-06-09) 		-5.10 -9.25% 659,100 -3,900 -0.2
49
55.19
50
12 tháng
(2024-12-10) 		-3.63 -6.77% 1,177,800 -7,300 -0.4
49
55.19
50
24 tháng
(2023-12-18) 		-6.69 -11.79% 2,313,000 -9,200 -0.5
49
59.71
50
36 tháng
(2022-12-21) 		-2.37 -4.52% 2,677,200 -27,700 -10.2
49
59.71
50
60 tháng
(2020-12-31) 		14.07 39.14% 3,554,450 171,903 12.6
34.92
59.71
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/02/2023
54.03
 2,600 52.52 54.03 52.52 0 0 -0.2
15/02/2023
52.52
 0 52.52 52.52 52.52 0 0 -0.2
14/02/2023
52.52
 0 52.52 52.52 52.52 0 0 -0.2
13/02/2023
52.52
 1,500 52.52 52.60 52.52 0 0 -0.2
10/02/2023
52.52
 1,400 53.40 53.40 52.45 0 0 -0.2
09/02/2023
53.40
 200 53.64 53.64 53.40 0 0 -0.2
08/02/2023
53.64
 200 54.43 54.43 53.64 0 0 -0.2
07/02/2023
54.43
 100 52.45 54.43 54.43 0 0 -0.2
06/02/2023
52.45
 1,600 51.81 52.45 52.13 0 0 -0.2
03/02/2023
51.81
 0 51.81 51.81 51.81 0 0 -0.2
02/02/2023
51.81
 100 54.67 54.67 51.81 0 0 -0.2
01/02/2023
54.67
 1,300 52.45 54.67 52.05 0 0 -0.2
31/01/2023
52.45
 700 52.84 52.84 52.45 0 0 -0.2
30/01/2023
52.84
 0 52.84 52.84 52.84 0 0 -0.2
27/01/2023
52.84
 1,400 51.73 52.84 51.73 0 0 -0.2
19/01/2023
51.73
 500 51.49 51.73 51.65 0 0 -0.2
18/01/2023
51.49
 200 51.81 51.81 51.49 0 0 -0.2
17/01/2023
51.81
 1,400 51.81 51.89 51.81 0 0 -0.2
16/01/2023
51.81
 200 51.49 51.81 51.49 0 0 -0.2
13/01/2023
51.49
 300 51.25 51.49 51.41 0 0 -0.2
12/01/2023
51.25
 100 51.25 51.25 51.25 0 0 -0.2
11/01/2023
51.25
 0 51.25 51.25 51.25 0 0 -0.2
10/01/2023
51.25
 400 51.01 51.25 51.25 0 0 -0.2
09/01/2023
51.01
 1,200 52.21 52.21 51.01 0 0 -0.2
06/01/2023
52.21
 1,700 51.81 52.45 51.97 0 0 -0.2
05/01/2023
51.81
 800 51.65 51.97 51.65 0 0 -0.2
04/01/2023
51.65
 1,400 51.97 51.97 51.65 0 0 -0.2
03/01/2023
51.97
 7,400 51.97 51.97 50.94 0 3,000 -0.2
30/12/2022
51.97
 400 52.05 52.05 51.97 0 0 -0.1
29/12/2022
52.05
 2,600 51.81 52.05 51.81 0 1,200 -0.1
28/12/2022
51.81
 3,400 51.81 51.89 51.65 0 0 -0.0
27/12/2022
51.81
 400 51.81 51.81 51.41 0 0 -0.0
26/12/2022
51.81
 700 51.97 51.97 51.81 0 0 -0.0
23/12/2022
51.97
 100 51.65 51.97 51.97 0 0 -0.0
22/12/2022
51.65
 2,100 52.37 52.37 51.49 0 0 -0.0
21/12/2022
52.37
 700 51.73 52.37 51.65 0 0 -0.0
20/12/2022
51.73
 2,200 52.84 52.84 51.73 0 0 -0.0
19/12/2022
52.84
 2,400 52.84 52.84 51.73 0 0 -0.0
16/12/2022
52.84
 2,500 53.88 53.88 52.84 0 0 -0.0
15/12/2022
53.88
 300 53.95 53.95 51.73 0 100 -0.0
14/12/2022: Cổ tức tiền mặt tỉ lệ: 30%
14/12/2022
53.95
 2,800 53.24 54.75 53.95 0 700 -0.0
13/12/2022
53.24
 200 53.09 53.24 53.09 0 100 -0.0
12/12/2022
53.09
 5,100 53.32 55.06 53.09 0 1,300 -0.1
09/12/2022
53.32
 900 53.32 53.32 53.24 0 0 -0.0
08/12/2022
53.32
 1,600 53.39 53.39 50.96 0 0 -0.0
07/12/2022
53.39
 2,400 53.62 53.62 50.96 0 0 -0.0
06/12/2022
53.62
 700 53.54 53.62 53.62 0 0 -0.0
05/12/2022
53.54
 700 53.92 53.92 53.24 0 0 -0.0
02/12/2022
53.92
 100 53.62 53.92 53.92 0 0 -0.0
01/12/2022
53.62
 2,500 53.24 54.00 53.24 0 200 -0.0
30/11/2022
53.24
 1,600 53.24 54.00 53.24 0 0 -0.0
29/11/2022
53.24
 1,600 52.48 53.24 53.24 0 0 -0.0
28/11/2022
52.48
 2,200 51.72 52.63 51.72 0 0 -0.0
25/11/2022
51.72
 1,200 51.95 51.95 51.26 0 0 -0.0
24/11/2022
51.95
 2,200 50.81 52.40 51.72 0 0 -0.0
23/11/2022
50.81
 500 51.49 51.49 50.81 0 0 -0.0
22/11/2022
51.49
 1,200 51.72 51.72 51.49 0 0 -0.0
21/11/2022
51.72
 200 51.57 51.72 50.96 0 0 -0.0
18/11/2022
51.57
 2,800 50.73 51.57 51.26 0 0 -0.0
17/11/2022
50.73
 2,700 50.96 51.41 50.58 0 20 -0.0
16/11/2022
50.96
 1,800 50.20 50.96 50.20 0 1,000 -0.1
15/11/2022
50.20
 500 50.20 50.20 50.20 0 0 -0.1
14/11/2022
50.20
 200 49.06 50.20 49.06 0 0 -0.1
11/11/2022
49.06
 2,100 50.12 50.12 48.68 0 1,700 -0.1
10/11/2022
50.12
 200 47.99 50.12 48.68 0 0 -0.0
09/11/2022
47.99
 200 50.05 50.05 47.92 0 100 -0.0
08/11/2022
50.05
 3,900 50.05 50.20 50.05 0 3,800 -0.3
07/11/2022
50.05
 1,200 50.88 51.34 50.05 0 1,000 -0.1
04/11/2022
50.88
 200 50.88 50.88 50.88 0 0 0.0
03/11/2022
50.88
 100 50.96 50.96 50.88 0 0 0.0
02/11/2022
50.96
 1,300 50.20 50.96 49.89 500 0 0.0
01/11/2022
50.20
 100 51.19 51.19 50.20 0 0 0.0
31/10/2022
51.19
 1,300 51.19 51.19 51.19 400 0 0.0
28/10/2022
51.19
 2,000 51.19 51.19 51.19 700 0 0.0
27/10/2022
51.19
 200 51.49 51.49 51.19 100 0 0.0
26/10/2022
51.49
 1,600 50.96 51.95 51.34 800 0 0.1
25/10/2022
50.96
 2,500 51.34 52.02 50.20 0 0 0
24/10/2022
51.34
 200 52.40 52.40 50.20 0 100 -0.0
21/10/2022
52.40
 100 52.40 52.40 52.40 0 0 0
20/10/2022
52.40
 700 52.40 52.40 52.40 600 100 0.0
19/10/2022
52.40
 1,100 52.63 52.63 52.40 1,000 100 0.1
18/10/2022
52.63
 5,000 52.56 52.63 52.48 3,900 0 0.3
17/10/2022
52.56
 900 52.10 52.86 52.48 100 0 0.0
14/10/2022
52.10
 0 52.10 52.10 52.10 0 0 0.1
13/10/2022
52.10
 0 52.10 52.10 52.10 0 0 0.1
12/10/2022
52.10
 0 52.10 52.10 52.10 0 0 0.1
11/10/2022
52.10
 0 52.10 52.10 52.10 0 0 0.1
10/10/2022
52.10
 0 52.10 52.10 52.10 0 0 0.1
07/10/2022
52.10
 1,700 52.10 52.48 51.72 900 100 0.1
06/10/2022
52.10
 1,700 53.24 53.24 49.66 0 600 -0.0
05/10/2022
53.24
 0 53.24 53.24 53.24 0 0 0.0
04/10/2022
53.24
 100 53.24 53.24 53.24 100 0 0.0
03/10/2022
53.24
 1,500 52.02 53.24 52.17 300 1,100 -0.1
30/09/2022
52.02
 5,300 52.86 52.86 51.87 1,600 0 0.1
29/09/2022
52.86
 1,100 51.87 52.94 51.79 200 0 0.0
28/09/2022
51.87
 1,000 51.79 51.87 51.79 0 0 0.0
27/09/2022
51.79
 0 51.79 51.79 51.79 0 0 0.0
26/09/2022
51.79
 1,800 53.24 53.24 51.72 400 0 0.0
23/09/2022
53.24
 0 53.24 53.24 53.24 0 0 0.5
22/09/2022
53.24
 500 54.00 54.00 53.24 0 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |