CTCP Thủy điện - Điện Lực 3 (drl)

43
0.80
(1.90%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
49.82
 500 49.67 49.82 49.67 0 0 0
06/04/2023
49.44
 5,100 50.64 50.64 49.29 0 0 0
05/04/2023
48.17
 100 48.17 48.17 48.17 0 0 0
04/04/2023
49.67
 800 50.27 50.27 49.67 0 0 0
03/04/2023
49.22
 1,700 49.22 49.22 49.22 0 0 0
31/03/2023
49.14
 400 48.32 49.14 48.17 0 0 0
30/03/2023
48.69
 3,000 48.84 50.19 48.69 0 0 0
29/03/2023
48.69
 200 48.69 48.69 48.69 0 0 0
28/03/2023
49.37
 1,000 49.44 49.44 49.37 0 0 0
27/03/2023
49.44
 1,500 48.69 49.44 48.69 0 0 0
24/03/2023
48.09
 700 48.09 48.09 48.09 0 0 0
23/03/2023
50.12
 0 50.12 50.12 50.12 0 0 0
22/03/2023
50.12
 0 50.12 50.12 50.12 0 0 0
21/03/2023
50.12
 100 50.12 50.12 50.12 0 0 -0.2
20/03/2023
50.12
 100 50.12 50.12 50.12 0 0 -0.1
17/03/2023
50.12
 200 50.12 50.12 50.12 0 0 -0.1
16/03/2023
48.02
 500 48.92 48.92 48.02 0 0 -0.1
15/03/2023
50.34
 100 50.34 50.34 50.34 0 0 -0.1
14/03/2023
49.44
 0 49.44 49.44 49.44 0 0 -0.1
13/03/2023
49.44
 3,300 48.92 49.97 48.92 0 2,000 -0.1
10/03/2023
48.84
 0 48.84 48.84 48.84 0 0 -0.1
09/03/2023
48.84
 1,000 49.44 49.44 48.84 0 0 -0.1
08/03/2023
48.92
 0 48.92 48.92 48.92 0 0 -0.1
07/03/2023
48.92
 300 48.92 48.92 48.92 0 0 -0.1
06/03/2023
50.57
 600 49.44 50.86 48.99 0 0 -0.1
03/03/2023
48.84
 6,100 49.97 49.97 48.84 0 0 -0.1
02/03/2023
49.97
 1,900 50.57 50.57 49.97 0 1,600 -0.1
01/03/2023
50.34
 1,100 50.57 50.57 50.34 0 1,000 -0.1
28/02/2023
50.57
 100 50.57 50.57 50.57 0 0 -0.2
27/02/2023
50.94
 100 50.94 50.94 50.94 0 0 -0.2
24/02/2023
51.69
 200 51.69 51.69 51.69 0 0 -0.2
23/02/2023
52.59
 1,200 50.94 52.59 50.94 0 0 -0.2
22/02/2023
50.57
 0 50.57 50.57 50.57 0 0 -0.2
21/02/2023
50.57
 100 50.57 50.57 50.57 0 0 -0.2
20/02/2023
50.94
 0 50.94 50.94 50.94 0 0 -0.2
17/02/2023
50.94
 0 50.94 50.94 50.94 0 0 -0.2
16/02/2023
50.94
 2,600 49.52 50.94 49.52 0 0 -0.2
15/02/2023
49.52
 0 49.52 49.52 49.52 0 0 -0.2
14/02/2023
49.52
 0 49.52 49.52 49.52 0 0 -0.2
13/02/2023
49.52
 1,500 49.52 49.59 49.52 0 0 -0.2
10/02/2023
49.52
 1,400 49.44 49.52 49.44 0 0 -0.2
09/02/2023
50.34
 200 50.42 50.42 50.34 0 0 -0.2
08/02/2023
50.57
 200 50.57 50.57 50.57 0 0 -0.2
07/02/2023
51.31
 100 51.31 51.31 51.31 0 0 -0.2
06/02/2023
49.44
 1,600 49.14 49.44 49.14 0 0 -0.2
03/02/2023
48.84
 0 48.84 48.84 48.84 0 0 -0.2
02/02/2023
48.84
 100 48.84 48.84 48.84 0 0 -0.2
01/02/2023
51.54
 1,300 49.07 51.54 49.07 0 0 -0.2
31/01/2023
49.44
 700 49.44 49.44 49.44 0 0 -0.2
30/01/2023
49.82
 0 49.82 49.82 49.82 0 0 -0.2
27/01/2023
49.82
 1,400 48.77 49.82 48.77 0 0 -0.2
26/01/2023
31.76
 2,000 31.84 31.84 31.76 0 0 0
25/01/2023
31.76
 2,000 31.84 31.84 31.76 0 0 0
24/01/2023
31.76
 2,000 31.84 31.84 31.76 0 0 0
23/01/2023
31.76
 2,000 31.84 31.84 31.76 0 0 0
20/01/2023
31.76
 2,000 31.84 31.84 31.76 0 0 0
19/01/2023
48.77
 500 48.69 48.77 48.69 0 0 -0.2
18/01/2023
48.54
 200 48.54 48.54 48.54 0 0 -0.2
17/01/2023
48.84
 1,400 48.92 48.92 48.84 0 0 -0.2
16/01/2023
48.84
 200 48.54 48.84 48.54 0 0 -0.2
13/01/2023
48.54
 300 48.47 48.54 48.47 0 0 -0.2
12/01/2023
48.32
 100 48.32 48.32 48.32 0 0 -0.2
11/01/2023
48.32
 0 48.32 48.32 48.32 0 0 -0.2
10/01/2023
48.32
 400 48.32 48.32 48.32 0 0 -0.2
09/01/2023
48.09
 1,200 48.09 48.09 48.09 0 0 -0.2
06/01/2023
49.22
 1,700 48.99 49.44 48.99 0 0 -0.2
05/01/2023
48.84
 800 48.69 48.99 48.69 0 0 -0.2
04/01/2023
48.69
 1,400 48.99 48.99 48.69 0 0 -0.2
03/01/2023
48.99
 7,400 48.99 48.99 48.02 0 3,000 -0.2
30/12/2022
48.99
 400 49.07 49.07 48.99 0 0 -0.1
29/12/2022
49.07
 2,600 48.84 49.07 48.84 0 1,200 -0.1
28/12/2022
48.84
 3,400 48.84 48.92 48.69 0 0 0.0
27/12/2022
48.84
 400 48.84 48.84 48.47 0 0 0.0
26/12/2022
48.84
 700 48.99 48.99 48.84 0 0 0.0
23/12/2022
48.99
 100 48.69 48.99 48.99 0 0 0.0
22/12/2022
48.69
 2,100 49.37 49.37 48.54 0 0 0.0
21/12/2022
49.37
 700 48.77 49.37 48.69 0 0 0.0
20/12/2022
48.77
 2,200 49.82 49.82 48.77 0 0 0.0
19/12/2022
49.82
 2,400 49.82 49.82 48.77 0 0 0.0
16/12/2022
49.82
 2,500 50.79 50.79 49.82 0 0 0.0
15/12/2022
50.79
 300 50.86 50.86 48.77 0 100 0.0
14/12/2022: Cổ tức tiền mặt tỉ lệ: 30%
14/12/2022
50.86
 2,800 50.19 51.61 50.86 0 700 0.0
13/12/2022
50.19
 200 50.05 50.19 50.05 0 100 0.0
12/12/2022
50.05
 5,100 50.26 51.91 50.05 0 1,300 -0.1
09/12/2022
50.26
 900 50.26 50.26 50.19 0 0 0.0
08/12/2022
50.26
 1,600 50.33 50.33 48.04 0 0 0.0
07/12/2022
50.33
 2,400 50.55 50.55 48.04 0 0 0.0
06/12/2022
50.55
 700 50.48 50.55 50.55 0 0 0.0
05/12/2022
50.48
 700 50.84 50.84 50.19 0 0 0.0
02/12/2022
50.84
 100 50.55 50.84 50.84 0 0 0.0
01/12/2022
50.55
 2,500 50.19 50.91 50.19 0 200 0.0
30/11/2022
50.19
 1,600 50.19 50.91 50.19 0 0 0.0
29/11/2022
50.19
 1,600 49.47 50.19 50.19 0 0 0.0
28/11/2022
49.47
 2,200 48.76 49.62 48.76 0 0 0.0
25/11/2022
48.76
 1,200 48.97 48.97 48.33 0 0 0.0
24/11/2022
48.97
 2,200 47.90 49.40 48.76 0 0 0.0
23/11/2022
47.90
 500 48.54 48.54 47.90 0 0 0.0
22/11/2022
48.54
 1,200 48.76 48.76 48.54 0 0 0.0
21/11/2022
48.76
 200 48.61 48.76 48.04 0 0 0.0
18/11/2022
48.61
 2,800 47.82 48.61 48.33 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc