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)
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
20/12/2022
50.49
 2,200 51.57 51.57 50.49 0 0 -0.0
19/12/2022
51.57
 2,400 51.57 51.57 50.49 0 0 -0.0
16/12/2022
51.57
 2,500 52.58 52.58 51.57 0 0 -0.0
15/12/2022
52.58
 300 52.66 52.66 50.49 0 100 -0.0
14/12/2022: Cổ tức tiền mặt tỉ lệ: 30%
14/12/2022
52.66
 2,800 51.96 53.44 52.66 0 700 -0.0
13/12/2022
51.96
 200 51.81 51.96 51.81 0 100 -0.0
12/12/2022
51.81
 5,100 52.04 53.74 51.81 0 1,300 -0.1
09/12/2022
52.04
 900 52.04 52.04 51.96 0 0 -0.0
08/12/2022
52.04
 1,600 52.11 52.11 49.73 0 0 -0.0
07/12/2022
52.11
 2,400 52.33 52.33 49.73 0 0 -0.0
06/12/2022
52.33
 700 52.26 52.33 52.33 0 0 -0.0
05/12/2022
52.26
 700 52.63 52.63 51.96 0 0 -0.0
02/12/2022
52.63
 100 52.33 52.63 52.63 0 0 -0.0
01/12/2022
52.33
 2,500 51.96 52.70 51.96 0 200 -0.0
30/11/2022
51.96
 1,600 51.96 52.70 51.96 0 0 -0.0
29/11/2022
51.96
 1,600 51.22 51.96 51.96 0 0 -0.0
28/11/2022
51.22
 2,200 50.48 51.37 50.48 0 0 -0.0
25/11/2022
50.48
 1,200 50.70 50.70 50.03 0 0 -0.0
24/11/2022
50.70
 2,200 49.59 51.15 50.48 0 0 -0.0
23/11/2022
49.59
 500 50.25 50.25 49.59 0 0 -0.0
22/11/2022
50.25
 1,200 50.48 50.48 50.25 0 0 -0.0
21/11/2022
50.48
 200 50.33 50.48 49.73 0 0 -0.0
18/11/2022
50.33
 2,800 49.51 50.33 50.03 0 0 -0.0
17/11/2022
49.51
 2,700 49.73 50.18 49.36 0 20 -0.0
16/11/2022
49.73
 1,800 48.99 49.73 48.99 0 1,000 -0.1
15/11/2022
48.99
 500 48.99 48.99 48.99 0 0 -0.1
14/11/2022
48.99
 200 47.88 48.99 47.88 0 0 -0.1
11/11/2022
47.88
 2,100 48.92 48.92 47.51 0 1,700 -0.1
10/11/2022
48.92
 200 46.84 48.92 47.51 0 0 -0.0
09/11/2022
46.84
 200 48.84 48.84 46.77 0 100 -0.0
08/11/2022
48.84
 3,900 48.84 48.99 48.84 0 3,800 -0.3
07/11/2022
48.84
 1,200 49.66 50.11 48.84 0 1,000 -0.1
04/11/2022
49.66
 200 49.66 49.66 49.66 0 0 0.0
03/11/2022
49.66
 100 49.73 49.73 49.66 0 0 0.0
02/11/2022
49.73
 1,300 48.99 49.73 48.70 500 0 0.0
01/11/2022
48.99
 100 49.96 49.96 48.99 0 0 0.0
31/10/2022
49.96
 1,300 49.96 49.96 49.96 400 0 0.0
28/10/2022
49.96
 2,000 49.96 49.96 49.96 700 0 0.0
27/10/2022
49.96
 200 50.25 50.25 49.96 100 0 0.0
26/10/2022
50.25
 1,600 49.73 50.70 50.11 800 0 0.1
25/10/2022
49.73
 2,500 50.11 50.77 48.99 0 0 0
24/10/2022
50.11
 200 51.15 51.15 48.99 0 100 -0.0
21/10/2022
51.15
 100 51.15 51.15 51.15 0 0 0
20/10/2022
51.15
 700 51.15 51.15 51.15 600 100 0.0
19/10/2022
51.15
 1,100 51.37 51.37 51.15 1,000 100 0.1
18/10/2022
51.37
 5,000 51.29 51.37 51.22 3,900 0 0.3
17/10/2022
51.29
 900 50.85 51.59 51.22 100 0 0.0
14/10/2022
50.85
 0 50.85 50.85 50.85 0 0 0.1
13/10/2022
50.85
 0 50.85 50.85 50.85 0 0 0.1
12/10/2022
50.85
 0 50.85 50.85 50.85 0 0 0.1
11/10/2022
50.85
 0 50.85 50.85 50.85 0 0 0.1
10/10/2022
50.85
 0 50.85 50.85 50.85 0 0 0.1
07/10/2022
50.85
 1,700 50.85 51.22 50.48 900 100 0.1
06/10/2022
50.85
 1,700 51.96 51.96 48.47 0 600 -0.0
05/10/2022
51.96
 0 51.96 51.96 51.96 0 0 0.0
04/10/2022
51.96
 100 51.96 51.96 51.96 100 0 0.0
03/10/2022
51.96
 1,500 50.77 51.96 50.92 300 1,100 -0.1
30/09/2022
50.77
 5,300 51.59 51.59 50.63 1,600 0 0.1
29/09/2022
51.59
 1,100 50.63 51.67 50.55 200 0 0.0
28/09/2022
50.63
 1,000 50.55 50.63 50.55 0 0 0.0
27/09/2022
50.55
 0 50.55 50.55 50.55 0 0 0.0
26/09/2022
50.55
 1,800 51.96 51.96 50.48 400 0 0.0
23/09/2022
51.96
 0 51.96 51.96 51.96 0 0 0.5
22/09/2022
51.96
 500 52.70 52.70 51.96 0 0 0.5
21/09/2022
52.70
 300 52.70 52.70 52.70 0 0 0.5
20/09/2022
52.70
 1,400 52.33 52.70 49.96 0 0 0.5
19/09/2022
52.33
 14,700 53.97 53.97 52.33 7,000 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |