CTCP Thủy điện - Điện Lực 3 (drl)

49.90
-0.10
(-0.20%)
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
(2025-11-04) 		-0.10 -0.20% 80,900 0 0
49
50.60
50
2 tháng
(2025-10-06) 		-2.50 -4.76% 209,400 -1,900 -0.1
49
52.60
50
3 tháng
(2025-09-05) 		-4.60 -8.42% 313,600 -1,900 -0.1
49
54.60
50
6 tháng
(2025-06-09) 		-5.10 -9.25% 649,700 -3,900 -0.2
49
55.19
50
12 tháng
(2024-12-09) 		-3.63 -6.77% 1,175,300 -7,300 -0.4
49
55.19
50
24 tháng
(2023-12-15) 		-6.10 -10.87% 2,303,700 -9,200 -0.5
49
59.71
50
36 tháng
(2022-12-20) 		-1.73 -3.34% 2,670,000 -27,700 -10.2
49
59.71
50
60 tháng
(2020-12-30) 		14.32 40.14% 3,549,550 171,213 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)
05/12/2025
49.90
 7,500 50.10 50.10 49.90 0 0 0
04/12/2025
50
 9,400 50 50.10 49.90 0 0 0
03/12/2025
50
 13,300 50.20 50.20 50 0 0 0
02/12/2025
50.20
 800 50.30 50.30 50.20 0 0 0
01/12/2025
50.10
 3,900 50.30 50.30 50 0 0 0
28/11/2025
50.30
 2,000 50.30 50.30 50.30 0 0 0
27/11/2025
50.30
 1,000 50.70 50.70 50.30 0 0 0
26/11/2025
50.30
 3,100 50 50.40 50 0 0 0
25/11/2025
50
 6,100 50.30 50.30 50 0 0 0
24/11/2025
50.50
 2,100 50.50 50.80 50.20 0 0 0
21/11/2025
50.30
 1,400 50.50 50.50 50.30 0 0 0
20/11/2025
50.10
 1,100 50.60 50.60 50.10 0 0 0
19/11/2025
50.60
 5,600 50.60 50.90 50.60 0 0 0
18/11/2025
50.60
 300 50.60 50.60 50.60 0 0 0
17/11/2025
50.60
 2,700 50.40 51 49.90 0 0 0
14/11/2025
50.40
 1,700 50.20 50.50 49.70 0 0 0
13/11/2025
50.20
 8,300 49.05 50.20 49.05 0 0 0
12/11/2025
49.05
 7,700 49.10 49.10 49 0 0 0
11/11/2025
49
 5,000 49.50 49.50 49 0 0 0
10/11/2025
49.50
 2,000 49.70 49.70 49.20 0 0 0
07/11/2025
49.70
 4,800 50 50 49.65 0 0 0
06/11/2025
50
 1,200 50.80 50.80 50 0 0 0
05/11/2025
49.60
 3,700 50.10 50.10 49.60 0 0 0
04/11/2025
50.10
 3,100 50.10 50.20 50.10 0 0 0
03/11/2025
50.10
 3,900 50.20 50.20 49.80 0 0 0
31/10/2025
50.20
 13,700 50.40 50.40 50 0 0 0
30/10/2025
50.40
 3,000 51 51 50.40 0 0 0
29/10/2025
50.50
 5,300 50.40 50.50 50.40 0 0 0
28/10/2025
50.40
 5,900 50.70 50.70 50.20 0 0 0
27/10/2025
50.60
 2,600 50.80 51 50.60 0 0 0
24/10/2025
50.80
 14,900 51.10 51.10 50 0 0 0
23/10/2025
51
 4,200 51.20 51.20 51 0 0 0
22/10/2025
51.20
 8,500 51 51.30 50.80 0 0 0
21/10/2025
51.50
 2,400 51.60 51.70 50.60 0 0 0
20/10/2025
51.60
 5,200 52.50 52.50 51.60 0 0 0
17/10/2025
52.20
 3,300 51 52.20 51 0 1,900 -0.1
16/10/2025
52.30
 3,500 52.30 52.30 52.10 0 0 0
15/10/2025
52.30
 3,500 52.30 52.30 52.30 0 0 0
14/10/2025
52.30
 5,400 52.40 52.40 51.80 0 0 0
13/10/2025
52.60
 4,700 52.30 52.70 52.30 0 0 0
10/10/2025
52.30
 5,900 52.30 52.30 52.30 0 0 0
09/10/2025
52.40
 9,800 52.30 52.40 52 0 0 0
08/10/2025
52.30
 9,300 52.30 52.30 52 0 0 0
07/10/2025
52.30
 5,000 52.50 52.50 52.30 0 0 0
06/10/2025
52.50
 8,500 52.50 52.50 52.40 0 0 0
03/10/2025
52.50
 3,000 52.50 52.50 52.50 0 0 0
02/10/2025
52.70
 2,500 52.80 52.80 52.70 0 0 0
01/10/2025
52.80
 5,700 52.50 52.90 52.50 0 0 0
30/09/2025
52.50
 3,000 52.60 52.60 52.50 0 0 0
29/09/2025
52.60
 5,100 53.10 53.10 52.60 0 0 0
26/09/2025
53.10
 2,200 53.30 53.30 53 0 0 0
25/09/2025
52.80
 3,100 53.20 53.20 52.70 0 0 0
24/09/2025
52.60
 5,000 52.60 52.60 52.50 0 0 0
23/09/2025
52.60
 9,200 52.80 52.80 52.50 0 0 0
22/09/2025
52.80
 500 52.80 52.80 52.80 0 0 0
19/09/2025
52.80
 9,400 52.40 52.80 52.40 0 0 0
18/09/2025
53.30
 6,100 53.30 53.30 53 0 0 0
17/09/2025
53.30
 6,400 53.40 53.40 53.10 0 0 0
16/09/2025
53.40
 12,600 53.60 53.60 53 0 0 0
15/09/2025
53.80
 3,000 54.90 54.90 53.80 0 0 0
12/09/2025
53.50
 1,700 53.80 53.80 53.50 0 0 0
11/09/2025
53.80
 1,900 53.50 53.80 53.50 0 0 0
10/09/2025
54
 8,100 56.20 56.20 54 0 0 0
09/09/2025
53.70
 3,900 54.30 54.30 53.70 0 0 0
08/09/2025
54.30
 5,000 54.60 54.60 54.30 0 0 0
05/09/2025: Cổ tức tiền mặt tỉ lệ: 20%
05/09/2025
54.60
 6,800 55.80 55.80 54.30 0 0 0
04/09/2025
55.00
 4,600 55.00 55.00 54.90 0 0 0
03/09/2025
55.00
 4,300 55.10 55.10 54.71 0 0 0
29/08/2025
55.10
 3,500 54.81 55.10 54.81 0 0 0
28/08/2025
54.90
 4,300 54.90 55.00 54.90 0 0 0
27/08/2025
55.00
 2,600 54.71 55.00 54.71 0 0 0
26/08/2025
54.90
 2,000 54.81 55.00 54.81 0 0 0
25/08/2025
54.81
 5,500 54.90 55.00 54.71 0 0 0
22/08/2025
54.90
 10,000 55.00 55.00 54.81 0 0 0
21/08/2025
55.00
 2,100 55.00 55.00 54.81 0 0 0
20/08/2025
54.90
 3,000 54.42 55.00 54.42 0 0 0
19/08/2025
54.90
 6,200 55.00 55.00 54.81 0 0 0
18/08/2025
55.19
 8,800 54.61 55.19 54.61 0 2,000 -0.1
15/08/2025
54.61
 14,200 55.29 55.29 54.52 0 0 0
14/08/2025
55.00
 5,700 55.00 55.00 54.90 0 0 0
13/08/2025
54.90
 8,800 55.00 55.19 54.90 0 0 0
12/08/2025
54.90
 3,300 54.90 54.90 54.61 0 0 0
11/08/2025
54.90
 18,000 54.71 55.00 54.61 0 0 0
08/08/2025
54.13
 700 54.32 54.32 54.13 0 0 0
07/08/2025
54.13
 10,800 54.90 55.00 54.13 0 0 0
06/08/2025
54.71
 5,200 54.04 54.71 54.04 0 0 0
05/08/2025
54.04
 13,800 54.04 54.23 53.65 0 0 0
04/08/2025
53.55
 16,000 53.55 53.55 53.36 0 0 0
01/08/2025
53.55
 3,300 53.26 53.55 53.26 0 0 0
31/07/2025
53.26
 4,000 53.55 53.55 53.26 0 0 0
30/07/2025
53.46
 18,700 53.46 54.04 53.46 0 0 0
29/07/2025
53.46
 25,200 53.55 53.55 53.07 0 0 0
28/07/2025
53.55
 11,800 53.94 53.94 53.55 0 0 0
25/07/2025
53.94
 3,400 54.04 54.04 53.94 0 0 0
24/07/2025
54.04
 3,300 54.04 54.04 53.84 0 0 0
23/07/2025
54.04
 4,600 54.52 54.52 54.04 0 0 0
22/07/2025
53.94
 6,900 54.23 54.52 53.94 0 0 0
21/07/2025
54.61
 7,400 54.61 54.61 54.13 0 0 0
18/07/2025
54.61
 2,300 54.71 54.71 54.61 0 0 0
17/07/2025
54.71
 3,300 54.81 54.81 54.52 0 0 0
16/07/2025
54.42
 1,800 54.52 55.00 54.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |