CTCP Thủy điện - Điện Lực 3 (drl)

44.65
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
(2026-05-13) 		-0.40 -0.89% 50,900 -1,100 0
44
45.40
44.65
2 tháng
(2026-04-13) 		-1.10 -2.40% 131,300 -1,100 0
44
45.90
44.65
3 tháng
(2026-03-16) 		-1.45 -3.15% 243,800 -1,100 0
44
46.10
44.65
6 tháng
(2025-12-15) 		-3.65 -7.56% 767,900 -1,100 0
44
48.30
44.65
12 tháng
(2025-06-17) 		-8.94 -16.68% 1,459,600 -5,000 -0.2
44
53.87
44.65
24 tháng
(2024-06-24) 		-11.23 -20.10% 2,650,400 -9,600 -0.5
44
57.47
44.65
36 tháng
(2023-06-28) 		-6.23 -12.24% 3,330,000 -18,900 -1.1
44
58.28
44.65
60 tháng
(2021-07-08) 		5.41 13.78% 4,135,600 162,993 12.2
38.44
58.28
44.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/03/2023
49.79
 700 51.88 51.88 49.79 0 0 0
23/03/2023
51.88
 0 51.88 51.88 51.88 0 0 0
22/03/2023
51.88
 0 51.88 51.88 51.88 0 0 0
21/03/2023
51.88
 100 51.88 51.88 51.88 0 0 -0.2
20/03/2023
51.88
 100 51.88 51.88 51.88 0 0 -0.1
17/03/2023
51.88
 200 52.12 52.12 51.88 0 0 -0.1
16/03/2023
52.12
 0 52.12 52.12 52.12 0 0 -0.1
15/03/2023
52.12
 100 51.19 52.12 52.12 0 0 -0.1
14/03/2023
51.19
 0 51.19 51.19 51.19 0 0 -0.1
13/03/2023
51.19
 3,300 50.57 51.73 50.64 0 2,000 -0.1
10/03/2023
50.57
 0 50.57 50.57 50.57 0 0 -0.1
09/03/2023
50.57
 1,000 50.64 51.19 50.57 0 0 -0.1
08/03/2023
50.64
 0 50.64 50.64 50.64 0 0 -0.1
07/03/2023
50.64
 300 52.35 52.35 50.64 0 0 -0.1
06/03/2023
52.35
 600 50.57 52.66 50.72 0 0 -0.1
03/03/2023
50.57
 6,100 51.73 51.73 50.57 0 0 -0.1
02/03/2023
51.73
 1,900 52.12 52.35 51.73 0 1,600 -0.1
01/03/2023
52.12
 1,100 52.35 52.35 52.12 0 1,000 -0.1
28/02/2023
52.35
 100 52.74 52.74 52.35 0 0 -0.2
27/02/2023
52.74
 100 53.51 53.51 52.74 0 0 -0.2
24/02/2023
53.51
 200 54.44 54.44 53.51 0 0 -0.2
23/02/2023
54.44
 1,200 52.35 54.44 52.74 0 0 -0.2
22/02/2023
52.35
 0 52.35 52.35 52.35 0 0 -0.2
21/02/2023
52.35
 100 52.74 52.74 52.35 0 0 -0.2
20/02/2023
52.74
 0 52.74 52.74 52.74 0 0 -0.2
17/02/2023
52.74
 0 52.74 52.74 52.74 0 0 -0.2
16/02/2023
52.74
 2,600 51.26 52.74 51.26 0 0 -0.2
15/02/2023
51.26
 0 51.26 51.26 51.26 0 0 -0.2
14/02/2023
51.26
 0 51.26 51.26 51.26 0 0 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |