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)
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
16/09/2022
53.97
 0 53.97 53.97 53.97 0 0 0.0
15/09/2022
53.97
 100 50.48 53.97 53.97 110 100 0.0
14/09/2022
50.48
 3,200 49.14 50.48 50.48 700 80 0.4
13/09/2022
49.14
 6,400 51.22 51.22 49.14 6,333 0 0.4
12/09/2022
51.22
 0 51.22 51.22 51.22 0 50 0.2
09/09/2022
51.22
 3,000 50.48 51.22 50.48 3,000 0 0.2
08/09/2022
50.48
 600 50.11 50.48 50.11 0 0 0.1
07/09/2022
50.11
 1,800 50.85 50.85 49.14 0 0 0.1
06/09/2022
50.85
 200 51.22 51.22 50.85 0 0 0.1
05/09/2022
51.22
 2,800 51.07 51.59 49.44 2,100 0 0.1
31/08/2022
51.07
 5,300 50.63 51.22 49.36 2,200 0 0.2
30/08/2022
50.63
 9,500 48.77 51.22 49.73 5,200 0 0.4
29/08/2022
48.77
 8,000 48.62 51.96 48.70 3,800 0 0.2
26/08/2022
48.62
 500 48.77 48.77 48.62 0 0 -0.0
25/08/2022
48.77
 1,100 48.40 48.77 48.70 0 0 -0.0
24/08/2022
48.40
 200 50.77 50.77 48.32 0 100 -0.0
23/08/2022: Cổ tức tiền mặt tỉ lệ: 15%
23/08/2022
50.77
 2,600 49.07 50.77 50.18 1,000 0 0.1
22/08/2022
49.07
 4,500 48.63 49.36 48.99 1,200 0 0.1
19/08/2022
48.63
 0 48.63 48.63 48.63 0 0 0.4
18/08/2022
48.63
 600 48.99 48.99 48.63 0 0 0.4
17/08/2022
48.99
 6,300 48.99 49.36 48.99 5,500 0 0.4
16/08/2022
48.99
 4,000 48.56 48.99 47.25 2,000 100 0.1
15/08/2022
48.56
 800 48.63 48.63 45.80 0 0 0.1
12/08/2022
48.63
 3,400 46.53 48.99 48.63 2,000 0 0.1
11/08/2022
46.53
 11,200 46.53 49.21 45.73 7,500 0 0.5
10/08/2022
46.53
 23,200 46.89 49.28 46.45 13,400 0 0.9
09/08/2022
46.89
 700 49.21 49.21 46.89 0 0 0.1
08/08/2022
49.21
 1,400 46.82 49.28 49.21 1,000 0 0.1
05/08/2022
46.82
 1,100 47.18 47.18 46.67 0 0 0.2
04/08/2022
47.18
 0 47.18 47.18 47.18 0 0 0.2
03/08/2022
47.18
 0 47.18 47.18 47.18 0 0 0.2
02/08/2022
47.18
 300 49.36 49.36 47.18 0 0 0.2
01/08/2022
49.36
 0 49.36 49.36 49.36 0 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |