CTCP Thủy điện - Điện Lực 3 (drl)

45.90
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
(2025-12-29) 		-0.60 -1.29% 233,100 0 0
45.80
46.80
45.90
2 tháng
(2025-11-28) 		-3.29 -6.71% 402,500 0 0
45.80
49.09
45.90
3 tháng
(2025-10-29) 		-3.49 -7.08% 489,300 0 0
45.80
49.39
45.90
6 tháng
(2025-07-31) 		-6.18 -11.90% 856,800 -3,900 -0.2
45.80
53.87
45.90
12 tháng
(2025-02-03) 		-6.82 -12.95% 1,441,200 -6,900 -0.4
45.80
53.87
45.90
24 tháng
(2024-02-07) 		-9.36 -16.96% 2,574,700 -8,900 -0.5
45.80
58.28
45.90
36 tháng
(2023-02-13) 		-5.46 -10.66% 3,017,300 -23,500 -5.3
45.80
58.28
45.90
60 tháng
(2021-02-22) 		8.04 21.30% 3,812,200 167,593 12.4
37.57
58.28
45.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
45.90
 6,100 45.90 45.90 45.85 0 0 0
26/01/2026
45.80
 4,200 45.90 46 45.80 0 0 0
23/01/2026
45.90
 9,100 45.90 45.95 45.85 0 0 0
22/01/2026
45.90
 15,500 46 46 45.90 0 0 0
21/01/2026
46
 7,900 45.95 46 45.95 0 0 0
20/01/2026
46
 9,900 46 47 46 0 0 0
19/01/2026
46
 25,200 46.50 46.50 46 0 0 0
16/01/2026
46.50
 11,400 46.45 47 46.45 0 0 0
15/01/2026
46.45
 14,100 45.95 46.45 45.80 0 0 0
14/01/2026
46
 9,300 45.90 46 45.90 0 0 0
13/01/2026
45.95
 38,100 46.10 46.10 45.95 0 0 0
12/01/2026
46
 32,000 46.20 46.50 45.95 0 0 0
09/01/2026
46.40
 25,300 46.30 46.80 46.15 0 0 0
08/01/2026
46.80
 3,800 46.80 46.90 46.80 0 0 0
07/01/2026
46.75
 2,800 46.40 46.80 46.40 0 0 0
06/01/2026
46.50
 300 48.95 48.95 46.50 0 0 0
05/01/2026
46.40
 4,200 46.50 46.90 46.40 0 0 0
31/12/2025
46.50
 9,000 46.30 46.50 46 0 0 0
30/12/2025
46.30
 7,300 46.40 46.40 46.30 0 0 0
29/12/2025
46.40
 3,700 46.50 46.50 46.40 0 0 0
26/12/2025
46.40
 3,000 46.50 46.50 46.40 0 0 0
25/12/2025
46.40
 9,300 47.50 47.50 46.40 0 0 0
24/12/2025
46.50
 14,200 46.50 48 46.50 0 0 0
23/12/2025
46.50
 9,700 46.90 46.90 46.50 0 0 0
22/12/2025
46.90
 16,000 46.80 46.90 46.30 0 0 0
19/12/2025
46.90
 11,600 47 47.05 46.80 0 0 0
18/12/2025
47
 6,000 48 48 47 0 0 0
17/12/2025
47.90
 9,500 48.10 48.10 47.90 0 0 0
16/12/2025
48.05
 14,700 48.35 48.35 48.05 0 0 0
15/12/2025
48.30
 3,300 48.50 48.70 48.30 0 0 0
12/12/2025
48.70
 4,700 48.50 48.70 48.50 0 0 0
11/12/2025
48.50
 7,400 48.90 48.90 48.30 0 0 0
10/12/2025
48.85
 9,300 48.50 49 48.25 0 0 0
09/12/2025: Cổ tức tiền mặt tỉ lệ: 12%
09/12/2025
49
 5,300 49.45 49.45 48.50 0 0 0
08/12/2025
48.80
 7,700 48.80 49.09 48.70 0 0 0
05/12/2025
48.80
 8,300 48.90 48.90 48.70 0 0 0
04/12/2025
48.80
 9,400 48.80 48.90 48.70 0 0 0
03/12/2025
48.80
 13,300 49.00 49.00 48.80 0 0 0
02/12/2025
49.00
 800 49.09 49.09 49.00 0 0 0
01/12/2025
48.90
 3,900 49.09 49.09 48.80 0 0 0
28/11/2025
49.09
 2,000 49.09 49.09 49.09 0 0 0
27/11/2025
49.09
 1,000 49.48 49.48 49.09 0 0 0
26/11/2025
49.09
 3,100 48.80 49.19 48.80 0 0 0
25/11/2025
48.80
 6,100 49.09 49.09 48.80 0 0 0
24/11/2025
49.29
 2,100 49.29 49.58 49.00 0 0 0
21/11/2025
49.09
 1,400 49.29 49.29 49.09 0 0 0
20/11/2025
48.90
 1,100 49.39 49.39 48.90 0 0 0
19/11/2025
49.39
 5,600 49.39 49.68 49.39 0 0 0
18/11/2025
49.39
 300 49.39 49.39 49.39 0 0 0
17/11/2025
49.39
 2,700 49.19 49.78 48.70 0 0 0
14/11/2025
49.19
 1,700 49.00 49.29 48.51 0 0 0
13/11/2025
49.00
 8,300 47.87 49.00 47.87 0 0 0
12/11/2025
47.87
 7,700 47.92 47.92 47.82 0 0 0
11/11/2025
47.82
 5,000 48.31 48.31 47.82 0 0 0
10/11/2025
48.31
 2,000 48.51 48.51 48.02 0 0 0
07/11/2025
48.51
 4,800 48.80 48.80 48.46 0 0 0
06/11/2025
48.80
 1,200 49.58 49.58 48.80 0 0 0
05/11/2025
48.41
 3,700 48.90 48.90 48.41 0 0 0
04/11/2025
48.90
 3,100 48.90 49.00 48.90 0 0 0
03/11/2025
48.90
 3,900 49.00 49.00 48.60 0 0 0
31/10/2025
49.00
 13,700 49.19 49.19 48.80 0 0 0
30/10/2025
49.19
 3,000 49.78 49.78 49.19 0 0 0
29/10/2025
49.29
 5,300 49.19 49.29 49.19 0 0 0
28/10/2025
49.19
 5,900 49.48 49.48 49.00 0 0 0
27/10/2025
49.39
 2,600 49.58 49.78 49.39 0 0 0
24/10/2025
49.58
 14,900 49.87 49.87 48.80 0 0 0
23/10/2025
49.78
 4,200 49.97 49.97 49.78 0 0 0
22/10/2025
49.97
 8,500 49.78 50.07 49.58 0 0 0
21/10/2025
50.26
 2,400 50.36 50.46 49.39 0 0 0
20/10/2025
50.36
 5,200 51.24 51.24 50.36 0 0 0
17/10/2025
50.95
 3,300 49.78 50.95 49.78 0 1,900 -0.1
16/10/2025
51.04
 3,500 51.04 51.04 50.85 0 0 0
15/10/2025
51.04
 3,500 51.04 51.04 51.04 0 0 0
14/10/2025
51.04
 5,400 51.14 51.14 50.56 0 0 0
13/10/2025
51.34
 4,700 51.04 51.44 51.04 0 0 0
10/10/2025
51.04
 5,900 51.04 51.04 51.04 0 0 0
09/10/2025
51.14
 9,800 51.04 51.14 50.75 0 0 0
08/10/2025
51.04
 9,300 51.04 51.04 50.75 0 0 0
07/10/2025
51.04
 5,000 51.24 51.24 51.04 0 0 0
06/10/2025
51.24
 8,500 51.24 51.24 51.14 0 0 0
03/10/2025
51.24
 3,000 51.24 51.24 51.24 0 0 0
02/10/2025
51.44
 2,500 51.53 51.53 51.44 0 0 0
01/10/2025
51.53
 5,700 51.24 51.63 51.24 0 0 0
30/09/2025
51.24
 3,000 51.34 51.34 51.24 0 0 0
29/09/2025
51.34
 5,100 51.83 51.83 51.34 0 0 0
26/09/2025
51.83
 2,200 52.02 52.02 51.73 0 0 0
25/09/2025
51.53
 3,100 51.92 51.92 51.44 0 0 0
24/09/2025
51.34
 5,000 51.34 51.34 51.24 0 0 0
23/09/2025
51.34
 9,200 51.53 51.53 51.24 0 0 0
22/09/2025
51.53
 500 51.53 51.53 51.53 0 0 0
19/09/2025
51.53
 9,400 51.14 51.53 51.14 0 0 0
18/09/2025
52.02
 6,100 52.02 52.02 51.73 0 0 0
17/09/2025
52.02
 6,400 52.12 52.12 51.83 0 0 0
16/09/2025
52.12
 12,600 52.31 52.31 51.73 0 0 0
15/09/2025
52.51
 3,000 53.58 53.58 52.51 0 0 0
12/09/2025
52.22
 1,700 52.51 52.51 52.22 0 0 0
11/09/2025
52.51
 1,900 52.22 52.51 52.22 0 0 0
10/09/2025
52.70
 8,100 54.85 54.85 52.70 0 0 0
09/09/2025
52.41
 3,900 53.00 53.00 52.41 0 0 0
08/09/2025
53.00
 5,000 53.29 53.29 53.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |