Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	45.45	12,000	45.45	45.45	45.45	0	0	0
28/04/2026	45.45	5,100	45.45	45.45	45.30	0	0	0
27/04/2026	45.45	2,200	45.45	45.60	45.45	0	0	0
24/04/2026	45.45	2,200	45.45	45.60	45.45	0	0	0
23/04/2026	45.55	1,700	45.65	45.95	45.55	0	0	0
22/04/2026	45.55	2,300	45.75	45.75	45.50	0	0	0
21/04/2026	45.75	5,900	45.55	45.75	45.50	0	0	0
20/04/2026	45.60	6,700	45.90	46	45.55	0	0	0
17/04/2026	45.85	3,500	45.55	45.85	45.45	0	0	0
16/04/2026	45.55	2,900	45.65	45.80	45.55	0	0	0
15/04/2026	45.65	2,500	45.90	45.90	45.65	0	0	0
14/04/2026	45.90	6,100	46	46	45.90	0	0	0
13/04/2026	45.75	900	45.75	45.75	45.45	0	0	0
10/04/2026	45.75	15,700	45.95	45.95	45.75	0	0	0
09/04/2026	45.75	5,400	45.45	45.85	45.45	0	0	0
08/04/2026	45.70	1,400	45.40	46	45.40	0	0	0
07/04/2026	45.50	6,400	46	46	45.40	0	0	0
06/04/2026	45.50	1,800	45.50	45.70	45.50	0	0	0
03/04/2026	45.50	4,000	45.50	45.70	45.50	0	0	0
02/04/2026	45.50	9,400	45.55	45.55	45.30	0	0	0
01/04/2026	45.50	3,100	45.60	45.60	45.20	0	0	0
31/03/2026	45.60	3,200	45.50	45.60	45.50	0	0	0
30/03/2026	45.50	2,500	45.80	45.80	45.50	0	0	0
27/03/2026	45.50	5,800	45.70	46	45.50	0	0	0
26/03/2026	45.60	3,200	45.60	45.60	45.25	0	0	0
25/03/2026	45.60	6,900	45.50	45.80	45.40	0	0	0
24/03/2026	45.50	6,500	45.70	46	45.40	0	0	0
23/03/2026	45.75	5,300	45.80	45.80	45	0	0	0
20/03/2026	45.80	8,300	46	46.20	45.80	0	0	0
19/03/2026	45.60	7,000	45.50	46	45.50	0	0	0
18/03/2026	45.75	6,400	45.75	45.80	45.75	0	0	0
17/03/2026	45.75	5,800	46.10	46.30	45.70	0	0	0
16/03/2026	46.10	4,400	45.85	46.10	45.80	0	0	0
13/03/2026	46.10	3,100	46	46.30	45.95	0	0	0
12/03/2026	46	2,200	46.15	46.20	46	0	0	0
11/03/2026	46.20	4,600	46	46.20	46	0	0	0
10/03/2026	45.55	7,900	46	46.40	45.30	0	0	0
09/03/2026	45.20	16,300	46.30	46.30	45.20	0	0	0
06/03/2026	46	1,100	46	46.30	46	0	0	0
05/03/2026	46	4,700	46	46.40	45.90	0	0	0
04/03/2026	45.90	5,100	46.30	46.30	45.60	0	0	0
03/03/2026	46	1,400	46.40	46.40	46	0	0	0
02/03/2026	45.90	9,200	45.65	46	45.65	0	0	0
27/02/2026	46.40	4,800	46.40	46.40	46	0	0	0
26/02/2026	46	13,200	46.40	46.40	46	0	0	0
25/02/2026	46	10,000	46.40	46.40	46	0	0	0
24/02/2026	46	5,000	46	46.50	46	0	0	0
23/02/2026	46.45	11,200	46.10	46.50	45.90	0	0	0
13/02/2026	45.90	10,300	46	46.40	45.80	0	0	0
12/02/2026	45.80	3,300	45.80	46	45.80	0	0	0
11/02/2026	45.80	2,900	45.80	46	45.80	0	0	0
10/02/2026	45.80	4,300	45.90	45.90	45.80	0	0	0
09/02/2026	45.80	4,400	45.80	45.90	45.55	0	0	0
06/02/2026	45.85	6,400	45.95	46	45.85	0	0	0
05/02/2026	45.95	8,400	46	46	45.85	0	0	0
04/02/2026	45.95	12,800	45.80	46	45.80	0	0	0
03/02/2026	45.80	9,600	46	46	45.80	0	0	0
02/02/2026	45.90	6,700	46	46	45.90	0	0	0
30/01/2026	46	7,900	46.50	46.50	46	0	0	0
29/01/2026	46.50	3,800	45.95	46.50	45.95	0	0	0
28/01/2026	45.90	7,000	46.90	46.90	45.90	0	0	0
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

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 (2026-03-30)	-0.05	-0.11%	94,900	0	0	45.45 45.90 45.45
2 tháng (2026-03-02)	-0.45	-0.98%	210,100	0	0	45.20 46.20 45.45
3 tháng (2026-01-29)	-1.05	-2.26%	335,100	0	0	45.20 46.50 45.45
6 tháng (2025-10-31)	-3.55	-7.24%	829,200	0	0	45.20 49.39 45.45
12 tháng (2025-05-05)	-7.38	-13.97%	1,483,000	-5,900	-0.3	45.20 53.87 45.45
24 tháng (2024-05-09)	-11.04	-19.54%	2,703,900	-8,500	-0.5	45.20 57.47 45.45
36 tháng (2023-05-15)	-5.58	-10.94%	3,289,200	-18,900	-1.2	45.20 58.28 45.45
60 tháng (2021-05-25)	7.15	18.65%	4,077,500	167,093	12.3	37.57 58.28 45.45

CTCP Thủy điện - Điện Lực 3 (drl)

THỐNG KÊ GIAO DỊCH