CTCP Thủy điện - Điện Lực 3 (drl)

60.20
-0.20
(-0.33%)
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
(2024-10-23) 		-1 -1.63% 111,600 0 0
60
61.40
60.20
2 tháng
(2024-09-23) 		-2.10 -3.36% 247,200 0 0
60
62.50
60.20
3 tháng
(2024-08-26) 		-2.90 -4.58% 338,200 -700 -0.0
60
64.20
60.20
6 tháng
(2024-05-27) 		-2.22 -3.55% 663,800 -1,200 -0.1
60
64.20
60.20
12 tháng
(2023-11-28) 		-0.03 -0.05% 1,098,400 -8,800 -0.6
60
65.11
60.20
24 tháng
(2022-12-05) 		2.02 3.46% 1,456,000 -22,600 -10.1
54.17
65.11
60.20
36 tháng
(2021-12-08) 		5.95 10.93% 1,895,000 127,093 9.8
48.41
65.11
60.20
60 tháng
(2019-12-19) 		26.53 78.35% 2,756,800 206,653 14.5
32.86
65.11
60.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2021
42.55
 0 42.55 42.55 42.55 0 0 0
15/04/2021
42.55
 100 42.55 42.55 42.55 0 0 0
14/04/2021
42.55
 500 43.30 43.30 42.55 0 0 0
13/04/2021
43.30
 0 43.30 43.30 43.30 0 0 0
12/04/2021
43.30
 4,200 42.70 43.30 43.00 0 100 -0.0
09/04/2021
42.70
 400 43.67 43.67 42.63 0 300 -0.0
08/04/2021
43.67
 200 44.05 44.05 43.67 0 0 0
07/04/2021
44.05
 100 42.85 44.05 44.05 0 0 0
06/04/2021
42.85
 600 42.55 42.93 42.85 400 0 0.0
05/04/2021
42.55
 0 42.55 42.55 42.55 0 0 0
02/04/2021
42.55
 0 42.55 42.55 42.55 0 0 0
01/04/2021
42.55
 300 42.63 42.63 42.55 0 300 -0.0
31/03/2021
42.63
 1,600 42.55 42.63 42.55 0 0 0
30/03/2021
42.55
 400 42.55 42.55 42.55 0 0 0
29/03/2021
42.55
 400 42.48 42.78 42.55 0 0 0
26/03/2021
42.48
 1,200 42.55 42.55 42.48 0 400 -0.0
25/03/2021
42.55
 600 42.55 42.55 42.55 0 600 -0.0
24/03/2021
42.55
 1,000 42.70 42.70 42.55 0 0 0
23/03/2021
42.70
 1,400 42.63 45.54 42.63 200 0 0.0
22/03/2021
42.63
 500 42.63 42.63 42.63 0 0 0
19/03/2021
42.63
 1,100 42.63 42.63 42.63 0 0 0
18/03/2021
42.63
 1,000 42.55 42.63 42.63 0 0 0
17/03/2021
42.55
 6,700 42.48 42.63 42.55 100 0 0.0
16/03/2021
42.48
 300 42.55 42.55 42.18 0 0 0
15/03/2021
42.55
 0 42.55 42.55 42.55 0 0 0
12/03/2021
42.55
 300 42.55 42.55 42.03 0 0 0
11/03/2021
42.55
 1,300 42.55 42.55 42.55 1,000 0 0.1
10/03/2021
42.55
 0 42.55 42.55 42.55 0 0 0
09/03/2021
42.55
 0 42.55 42.55 42.55 0 0 0
08/03/2021
42.55
 0 42.55 42.55 42.55 0 0 0
05/03/2021
42.55
 300 42.18 42.55 42.03 0 0 0
04/03/2021
42.18
 1,100 42.25 42.25 42.18 0 0 0
03/03/2021
42.25
 600 42.40 42.48 42.25 0 0 0
02/03/2021
42.40
 700 42.03 42.40 42.03 0 0 0
01/03/2021
42.03
 500 42.11 42.40 42.03 0 0 0
26/02/2021
42.11
 2,200 42.11 42.11 42.11 0 0 0
25/02/2021
42.11
 1,400 42.18 42.18 42.03 400 0 0.0
24/02/2021
42.18
 300 42.18 42.18 42.18 0 0 0
23/02/2021
42.18
 0 42.18 42.18 42.18 0 0 0
22/02/2021
42.18
 9,500 42.55 42.55 42.18 0 0 0
19/02/2021
42.55
 10,400 40.69 42.55 41.06 0 100 -0.0
18/02/2021
40.69
 800 41.28 41.28 40.69 0 0 0
17/02/2021
41.28
 200 41.06 41.43 41.28 0 0 0
09/02/2021
41.06
 1,400 40.91 41.06 41.06 0 0 0
08/02/2021
40.91
 5,900 40.61 41.06 40.91 0 0 0
05/02/2021
40.61
 200 40.91 40.91 40.61 0 0 0
04/02/2021
40.91
 500 40.84 40.91 40.91 0 0 0
03/02/2021
40.84
 2,100 40.76 40.84 40.76 2,000 0 0.1
02/02/2021
40.76
 6,200 40.76 40.76 39.94 0 0 0
01/02/2021
40.76
 3,100 40.69 40.76 40.69 0 0 0
29/01/2021
40.69
 10,700 38.07 40.69 38.82 0 1,300 -0.1
28/01/2021
38.07
 6,000 40.24 40.76 38.07 400 0 0.0
27/01/2021
40.24
 2,500 40.99 40.99 40.24 0 0 0
26/01/2021
40.99
 0 40.99 40.99 40.99 0 0 0
25/01/2021
40.99
 2,400 40.24 41.06 40.24 0 0 0
22/01/2021
40.24
 1,300 40.31 40.31 40.24 1,200 0 0.1
21/01/2021
40.31
 1,900 39.94 40.31 40.16 0 0 0
20/01/2021
39.94
 4,600 40.24 40.31 39.94 100 0 0.0
19/01/2021
40.24
 3,400 40.54 40.54 40.24 0 0 0
18/01/2021
40.54
 7,600 40.46 40.54 40.46 100 0 0.0
15/01/2021
40.46
 900 40.31 40.46 40.31 0 0 0
14/01/2021
40.31
 1,100 40.24 40.31 40.31 0 0 0
13/01/2021
40.24
 1,500 40.24 40.69 40.24 0 0 0
12/01/2021
40.24
 4,500 40.16 40.31 40.24 300 0 0.0
11/01/2021
40.16
 7,200 40.31 40.39 40.16 100 0 0.0
08/01/2021
40.31
 2,700 40.54 40.54 40.31 0 0 0
07/01/2021
40.54
 3,300 40.54 40.54 40.54 0 0 0
06/01/2021
40.54
 3,900 39.94 41.06 40.54 500 0 0.0
05/01/2021: Cổ tức tiền mặt tỉ lệ: 20%
05/01/2021
39.94
 1,800 40.84 40.84 39.94 0 0 0
04/01/2021: Cổ tức tiền mặt tỉ lệ: 20%
04/01/2021
40.84
 10,800 39.18 40.84 40.69 1,000 0 0.1
31/12/2020
39.18
 6,450 38.90 39.25 38.90 10 0 0.0
30/12/2020
38.90
 4,500 39.11 39.11 38.90 0 690 -0.0
29/12/2020
39.11
 2,630 39.04 39.11 39.04 0 0 0
28/12/2020
39.04
 4,550 38.90 39.04 38.90 0 0 0
25/12/2020
38.90
 1,010 38.83 38.90 38.90 0 0 0
24/12/2020
38.83
 200 38.76 38.90 38.83 0 0 0
23/12/2020
38.76
 3,060 38.62 38.76 38.69 0 0 0
22/12/2020
38.62
 6,810 38.62 38.76 38.62 0 0 0
21/12/2020
38.62
 4,010 39.04 39.04 38.55 100 0 0.0
18/12/2020
39.04
 1,800 39.04 39.04 38.35 0 0 0
17/12/2020
39.04
 4,740 38.55 39.18 38.90 100 0 0.0
16/12/2020
38.55
 17,070 37.86 38.55 38.00 0 0 0
15/12/2020
37.86
 2,070 37.86 37.86 37.86 0 0 0
14/12/2020
37.86
 7,890 37.86 37.86 37.51 0 0 0
11/12/2020
37.86
 50 37.51 37.86 37.51 0 0 0
10/12/2020
37.51
 1,160 38.00 38.00 37.51 0 0 0
09/12/2020
38.00
 1,740 38.00 38.07 38.00 300 0 0.0
08/12/2020
38.00
 1,860 37.86 38.00 37.51 0 0 0
07/12/2020
37.86
 3,780 37.86 37.86 37.79 0 0 0
04/12/2020
37.86
 5,780 37.72 37.86 37.72 800 0 0.0
03/12/2020
37.72
 1,440 37.51 37.72 37.51 0 0 0
02/12/2020
37.51
 200 37.23 37.51 37.23 0 0 0
01/12/2020
37.23
 50 37.23 37.23 37.23 0 0 0
30/11/2020
37.23
 30 37.72 37.72 37.23 0 0 0
27/11/2020
37.72
 2,000 37.51 37.72 37.58 0 0 0
26/11/2020
37.51
 3,550 37.23 37.51 37.37 0 0 0
25/11/2020
37.23
 3,940 37.51 37.51 37.17 0 0 0
24/11/2020
37.51
 70 37.23 37.51 37.51 0 0 0
23/11/2020
37.23
 190 37.03 37.23 37.17 0 0 0
20/11/2020
37.03
 3,100 36.96 37.03 37.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |