Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	43	5,000	42.20	43.95	42.20	0	0	0
17/09/2026	42.20	600	42.30	42.30	42.20	0	0	0
16/09/2026	42.35	14,400	42.40	42.40	42.35	0	0	0
15/09/2026	42.40	1,800	42	42.40	41.60	0	0	0
14/09/2026	42.40	2,000	42.50	42.50	42.40	0	0	0
11/09/2026	42.50	17,100	41.60	42.50	41.60	0	0	0
10/09/2026	41.60	17,800	41.50	41.70	41.50	0	0	0
09/09/2026	41.65	8,500	41.50	42	41.50	0	0	0
08/09/2026	42	15,900	41.85	44.50	41.85	0	0	0
07/09/2026	41.70	10,600	41.50	41.80	41.50	0	0	0
04/09/2026	41.60	10,100	41.75	41.80	41.60	0	0	0
03/09/2026	41.60	8,300	41.70	41.75	41.60	0	0	0
02/09/2026	45.80	4,400	45.80	45.90	45.55	0	0	0
01/09/2026	46.40	25,300	46.30	46.80	46.15	0	0	0
31/08/2026	42.40	2,000	42.50	42.50	42.40	0	0	0
28/08/2026	41.70	9,100	41.80	41.80	41.55	0	0	0
27/08/2026	41.70	400	41.55	41.70	41.55	0	0	0
26/08/2026	41.55	12,000	41.40	41.80	41.40	0	0	0
25/08/2026	41.40	1,000	41.40	41.40	41.40	0	0	0
24/08/2026	41.50	3,000	41.50	41.65	41.50	0	0	0
21/08/2026	41.35	1,400	41.70	41.70	41.30	0	0	0
20/08/2026	41.70	2,100	41.75	41.75	41.30	0	0	0
19/08/2026	41.75	2,100	41.30	41.75	41.30	0	0	0
18/08/2026	41.30	1,800	41.20	41.35	41.20	0	0	0
17/08/2026	41.20	3,900	41.30	41.30	41.15	0	0	0
14/08/2026	41.30	2,400	41.40	41.40	41.30	0	0	0
13/08/2026	41.40	1,500	41.50	41.50	41.40	0	0	0
12/08/2026	41.50	5,900	41.50	41.60	41.45	0	0	0
11/08/2026	41.55	3,900	41.50	41.55	41.50	0	0	0
10/08/2026	41.50	7,000	41.60	41.60	41.50	0	0	0
07/08/2026	41.50	4,800	41.55	41.55	41.40	0	0	0
06/08/2026	41.50	800	41.60	41.60	41.50	0	0	0
05/08/2026	41.60	10,000	41.60	41.60	41.50	0	0	0
04/08/2026	41.55	3,300	41.60	41.60	41.50	0	0	0
03/08/2026	41.60	2,300	41.50	41.95	41.50	0	0	0
31/07/2026	41.60	10,000	41.70	41.80	41.60	0	5,000	-0.2
30/07/2026	41.80	4,900	41.60	41.85	41.50	0	900	-0.0
29/07/2026	41.80	1,700	41.95	41.95	41.80	0	700	-0.0
28/07/2026	41.50	10,100	41.50	41.90	41.40	0	400	-0.0
27/07/2026	41.50	4,600	42	42	41.50	0	2,000	-0.1
24/07/2026	41.30	900	41.70	41.70	41.10	0	0	0
23/07/2026	41.70	3,200	41.25	41.70	41.25	0	0	0
22/07/2026: Cổ tức tiền mặt tỉ lệ: 15%
22/07/2026	41.05	1,600	43	43	41	0	0	0
21/07/2026	42.50	400	42.50	42.79	42.50	0	0	0
20/07/2026	42.31	10,200	41.63	42.50	41.34	0	0	0
17/07/2026	42.50	3,400	42.50	42.74	42.50	0	0	0
16/07/2026	42.40	1,400	42.50	42.50	42.40	0	0	0
15/07/2026	42.50	800	42.45	42.50	42.45	0	0	0
14/07/2026	42.45	2,900	42.31	42.50	42.02	0	0	0
13/07/2026	42.31	7,600	42.36	42.40	42.21	0	0	0
10/07/2026	42.40	1,800	42.50	42.50	42.31	0	0	0
09/07/2026	42.50	5,100	42.50	42.50	42.45	0	0	0
08/07/2026	42.50	2,900	42.50	42.50	42.45	0	0	0
07/07/2026	42.45	3,300	42.50	42.50	42.45	0	0	0
06/07/2026	42.50	2,100	42.55	42.93	42.45	0	0	0
03/07/2026	42.50	6,200	42.65	42.65	42.21	0	0	0
02/07/2026	42.50	8,300	42.89	42.89	42.50	0	0	0
01/07/2026	42.89	4,300	42.98	42.98	42.50	0	0	0
30/06/2026	42.98	1,000	42.98	43.08	42.65	0	0	0
29/06/2026	43.03	500	43.08	43.08	43.03	0	0	0
26/06/2026	43.08	1,500	43.03	43.08	42.98	0	0	0
25/06/2026	43.08	1,900	43.08	43.08	42.65	0	0	0
24/06/2026	43.08	2,500	42.60	43.08	42.60	0	0	0
23/06/2026	43.08	1,000	43.08	43.08	43.08	0	0	0
22/06/2026	43.08	1,400	43.08	43.08	42.50	0	0	0
19/06/2026	43.08	700	43.08	43.08	43.08	0	0	0
18/06/2026	43.08	1,400	42.69	43.08	42.69	0	0	0
17/06/2026	42.69	2,600	43.13	43.13	42.69	0	0	0
16/06/2026	43.13	2,300	43.13	43.13	43.03	0	0	0
15/06/2026	43.13	1,700	43.13	43.13	43.13	0	0	0
12/06/2026	43.13	1,800	43.08	43.13	43.08	0	0	0
11/06/2026	43.13	3,100	43.03	43.13	43.03	0	0	0
10/06/2026	42.98	1,500	42.98	42.98	42.98	0	0	0
09/06/2026	43.08	10,100	42.98	43.47	42.98	0	1,000	-0.0
08/06/2026	42.98	1,800	42.98	43.13	42.55	0	0	0
05/06/2026	43.13	8,700	43.13	43.13	42.50	0	0	0
04/06/2026	43.13	700	43.13	43.13	43.13	0	0	0
03/06/2026	43.13	2,400	42.89	43.13	42.89	0	0	0
02/06/2026	42.60	300	42.60	42.60	42.60	0	0	0
01/06/2026	42.60	500	42.60	42.60	42.55	0	0	0
29/05/2026	42.50	2,100	42.98	43.13	42.50	0	100	-0.0
28/05/2026	42.98	700	43.03	43.13	42.98	0	0	0
27/05/2026	42.98	2,000	43.13	43.13	42.98	0	0	0
26/05/2026	43.13	2,000	43.90	43.90	43.03	0	0	0
25/05/2026	43.13	1,800	43.08	43.13	43.08	0	0	0
22/05/2026	43.13	0	43.13	43.13	43.13	0	0	0
21/05/2026	43.13	800	43.08	43.13	43.08	0	0	0
20/05/2026	43.08	2,800	43.27	43.27	42.98	0	0	0
19/05/2026	43.27	2,000	43.47	43.47	43.27	0	0	0
18/05/2026	43.42	2,000	43.56	43.76	43.37	0	0	0
15/05/2026	43.85	2,600	43.85	43.85	43.56	0	0	0
14/05/2026	43.56	100	43.56	43.56	43.56	0	0	0
13/05/2026	43.51	2,900	41.63	43.51	41.63	0	0	0
12/05/2026	43.51	2,500	43.56	43.56	43.47	0	0	0
11/05/2026	43.56	3,300	43.61	43.61	43.56	0	0	0
08/05/2026	43.56	8,400	43.71	43.71	43.51	0	0	0
07/05/2026	43.71	6,300	43.85	43.95	43.47	0	0	0
06/05/2026	43.85	2,800	43.90	43.95	43.85	0	0	0
05/05/2026	43.90	2,200	43.71	43.90	43.66	0	0	0
04/05/2026	43.66	3,100	43.95	43.95	43.56	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0.45	1.08%	169,900	0	0	41.35 46.40 43
2 tháng (2026-07-20)	-0.11	-0.25%	265,100	-9,000	-0.4	41.05 46.40 43
3 tháng (2026-06-22)	-0.88	-2.04%	325,000	-9,000	-0.4	41.05 46.40 43
6 tháng (2026-03-23)	-1.99	-4.50%	555,600	-10,100	-0.4	40.95 46.40 43
12 tháng (2025-09-23)	-7.39	-14.90%	1,438,800	-12,000	-0.5	40.95 50.06 43
24 tháng (2024-09-30)	-11.75	-21.78%	2,663,900	-15,400	-0.8	37.28 53.95 43
36 tháng (2023-10-04)	-8.86	-17.36%	3,649,000	-24,300	-1.4	34.59 56.89 43
60 tháng (2021-10-14)	-2.31	-5.19%	4,436,400	114,493	8.5	31.76 56.89 43

CTCP Thủy điện - Điện Lực 3 (drl)

THỐNG KÊ GIAO DỊCH