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)
22/09/2022
53.24
 500 54.00 54.00 53.24 0 0 0.5
21/09/2022
54.00
 300 54.00 54.00 54.00 0 0 0.5
20/09/2022
54.00
 1,400 53.62 54.00 51.19 0 0 0.5
19/09/2022
53.62
 14,700 55.29 55.29 53.62 7,000 0 0.5
16/09/2022
55.29
 0 55.29 55.29 55.29 0 0 0.0
15/09/2022
55.29
 100 51.72 55.29 55.29 110 100 0.0
14/09/2022
51.72
 3,200 50.35 51.72 51.72 700 80 0.4
13/09/2022
50.35
 6,400 52.48 52.48 50.35 6,333 0 0.4
12/09/2022
52.48
 0 52.48 52.48 52.48 0 50 0.2
09/09/2022
52.48
 3,000 51.72 52.48 51.72 3,000 0 0.2
08/09/2022
51.72
 600 51.34 51.72 51.34 0 0 0.1
07/09/2022
51.34
 1,800 52.10 52.10 50.35 0 0 0.1
06/09/2022
52.10
 200 52.48 52.48 52.10 0 0 0.1
05/09/2022
52.48
 2,800 52.33 52.86 50.65 2,100 0 0.1
31/08/2022
52.33
 5,300 51.87 52.48 50.58 2,200 0 0.2
30/08/2022
51.87
 9,500 49.97 52.48 50.96 5,200 0 0.4
29/08/2022
49.97
 8,000 49.82 53.24 49.89 3,800 0 0.2
26/08/2022
49.82
 500 49.97 49.97 49.82 0 0 -0.0
25/08/2022
49.97
 1,100 49.59 49.97 49.89 0 0 -0.0
24/08/2022
49.59
 200 52.02 52.02 49.51 0 100 -0.0
23/08/2022: Cổ tức tiền mặt tỉ lệ: 15%
23/08/2022
52.02
 2,600 50.27 52.02 51.41 1,000 0 0.1
22/08/2022
50.27
 4,500 49.83 50.57 50.20 1,200 0 0.1
19/08/2022
49.83
 0 49.83 49.83 49.83 0 0 0.4
18/08/2022
49.83
 600 50.20 50.20 49.83 0 0 0.4
17/08/2022
50.20
 6,300 50.20 50.57 50.20 5,500 0 0.4
16/08/2022
50.20
 4,000 49.75 50.20 48.41 2,000 100 0.1
15/08/2022
49.75
 800 49.83 49.83 46.93 0 0 0.1
12/08/2022
49.83
 3,400 47.67 50.20 49.83 2,000 0 0.1
11/08/2022
47.67
 11,200 47.67 50.42 46.85 7,500 0 0.5
10/08/2022
47.67
 23,200 48.04 50.50 47.60 13,400 0 0.9
09/08/2022
48.04
 700 50.42 50.42 48.04 0 0 0.1
08/08/2022
50.42
 1,400 47.97 50.50 50.42 1,000 0 0.1
05/08/2022
47.97
 1,100 48.34 48.34 47.82 0 0 0.2
04/08/2022
48.34
 0 48.34 48.34 48.34 0 0 0.2
03/08/2022
48.34
 0 48.34 48.34 48.34 0 0 0.2
02/08/2022
48.34
 300 50.57 50.57 48.34 0 0 0.2
01/08/2022
50.57
 0 50.57 50.57 50.57 0 0 0.2
29/07/2022
50.57
 0 50.57 50.57 50.57 0 0 0.2
28/07/2022
50.57
 2,500 48.64 50.57 48.64 0 0 0.2
27/07/2022
48.64
 6,200 50.50 50.50 48.64 3,000 0 0.2
26/07/2022
50.50
 2,500 49.83 50.50 50.50 2,000 0 0.1
25/07/2022
49.83
 2,000 48.34 49.83 49.83 2,000 0 0.1
22/07/2022
48.34
 2,400 49.98 49.98 47.67 0 100 0.1
21/07/2022
49.98
 4,600 49.98 50.57 47.22 3,800 100 0.2
20/07/2022
49.98
 2,600 47.22 50.05 49.98 2,300 0 0.2
19/07/2022
47.22
 200 47.22 47.22 47.22 0 0 0.0
18/07/2022
47.22
 800 47.22 47.22 47.22 700 500 0.0
15/07/2022
47.22
 300 46.85 47.22 47.22 100 0 0.0
14/07/2022
46.85
 200 48.34 48.34 45.74 100 100 0
13/07/2022
48.34
 0 48.34 48.34 48.34 0 0 0.2
12/07/2022
48.34
 0 48.34 48.34 48.34 0 0 0.2
11/07/2022
48.34
 800 47.08 48.34 48.34 0 0 0.2
08/07/2022
47.08
 3,600 47.08 47.08 47.08 0 0 0.2
07/07/2022
47.08
 2,000 47.15 47.15 47.08 300 0 0.0
06/07/2022
47.15
 0 47.15 47.15 47.15 0 0 0.1
05/07/2022
47.15
 4,000 44.62 47.15 44.62 2,200 0 0.1
04/07/2022
44.62
 4,100 44.62 45.37 44.62 1,500 0 0.1
01/07/2022
44.62
 1,300 46.11 46.85 44.62 300 100 0.0
30/06/2022
46.11
 100 44.40 46.11 46.11 0 0 0.6
29/06/2022
44.40
 24,300 47.60 47.60 44.32 9,900 0 0.6
28/06/2022
47.60
 6,700 49.08 49.08 47.60 3,700 0 0.2
27/06/2022
49.08
 0 49.08 49.08 49.08 0 0 -0.0
24/06/2022
49.08
 0 49.08 49.08 49.08 0 0 -0.0
23/06/2022
49.08
 1,100 50.50 50.50 47.22 0 100 -0.0
22/06/2022
50.50
 700 48.34 50.50 50.50 0 0 0.3
21/06/2022
48.34
 100 48.34 48.34 48.34 0 0 0.3
20/06/2022
48.34
 0 48.34 48.34 48.34 0 0 0
17/06/2022
48.34
 1,200 48.19 48.34 48.34 0 0 0.3
16/06/2022
48.19
 0 48.19 48.19 48.19 0 0 0.3
15/06/2022
48.19
 6,300 48.34 50.94 48.19 4,300 0 0.3
14/06/2022
48.34
 300 47.97 48.34 48.34 0 0 0.1
13/06/2022
47.97
 1,100 48.27 48.27 47.97 1,100 100 0.1
10/06/2022
48.27
 1,500 48.34 48.34 48.27 1,000 0 0.1
09/06/2022
48.34
 0 48.34 48.34 48.34 0 0 0.0
08/06/2022
48.34
 400 47.82 48.34 48.34 400 0 0.0
07/06/2022
47.82
 0 47.82 47.82 47.82 0 0 0.3
06/06/2022
47.82
 8,100 49.83 49.83 47.82 4,100 0 0.3
03/06/2022
49.83
 0 49.83 49.83 49.83 0 0 0.3
02/06/2022
49.83
 0 49.83 49.83 49.83 0 0 0.3
01/06/2022
49.83
 0 49.83 49.83 49.83 0 0 0.3
31/05/2022
49.83
 100 50.57 50.57 49.83 0 0 0.3
30/05/2022
50.57
 4,300 50.57 50.57 50.57 4,000 0 0.3
27/05/2022
50.57
 2,700 49.83 50.57 49.98 1,400 0 0.1
26/05/2022
49.83
 200 49.83 49.83 49.83 0 0 0.1
25/05/2022
49.83
 4,900 49.08 49.83 49.75 800 0 0.1
24/05/2022
49.08
 200 48.34 49.08 49.08 0 0 0.1
23/05/2022
48.34
 3,000 48.41 49.08 48.34 1,200 0 0.1
20/05/2022
48.41
 200 48.34 48.41 48.34 100 0 0.0
19/05/2022
48.34
 1,800 49.75 49.83 48.34 1,100 100 0.1
18/05/2022
49.75
 500 47.60 49.75 48.34 100 0 0.0
17/05/2022
47.60
 2,600 47.60 47.60 46.41 600 0 0.0
16/05/2022
47.60
 0 47.60 47.60 47.60 0 0 0
13/05/2022
47.60
 4,500 49.83 49.83 47.60 0 0 0
12/05/2022
49.83
 700 49.68 49.83 49.46 0 0 0
11/05/2022
49.68
 200 50.57 50.57 49.68 0 0 0
10/05/2022
50.57
 100 50.35 50.57 50.57 0 0 0
09/05/2022
50.35
 0 50.35 50.35 50.35 0 0 0
06/05/2022: Cổ tức tiền mặt tỉ lệ: 22.73%
06/05/2022
50.35
 500 50.37 50.37 50.35 0 0 0
05/05/2022
50.37
 15,000 48.21 51.09 48.93 8,600 1,100 0.5
04/05/2022
48.21
 11,700 48.93 48.93 48.21 6,900 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |