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)
17/11/2022
47.82
 2,700 48.04 48.47 47.68 0 20 0.0
16/11/2022
48.04
 1,800 47.32 48.04 47.32 0 1,000 -0.1
15/11/2022
47.32
 500 47.32 47.32 47.32 0 0 -0.1
14/11/2022
47.32
 200 46.25 47.32 46.25 0 0 -0.1
11/11/2022
46.25
 2,100 47.25 47.25 45.89 0 1,700 -0.1
10/11/2022
47.25
 200 45.24 47.25 45.89 0 0 0.0
09/11/2022
45.24
 200 47.18 47.18 45.17 0 100 0.0
08/11/2022
47.18
 3,900 47.18 47.32 47.18 0 3,800 -0.3
07/11/2022
47.18
 1,200 47.97 48.40 47.18 0 1,000 -0.1
04/11/2022
47.97
 200 47.97 47.97 47.97 0 0 0.0
03/11/2022
47.97
 100 48.04 48.04 47.97 0 0 0.0
02/11/2022
48.04
 1,300 47.32 48.04 47.04 500 0 0.0
01/11/2022
47.32
 100 48.25 48.25 47.32 0 0 0.0
31/10/2022
48.25
 1,300 48.25 48.25 48.25 400 0 0.0
28/10/2022
48.25
 2,000 48.25 48.25 48.25 700 0 0.0
27/10/2022
48.25
 200 48.54 48.54 48.25 100 0 0.0
26/10/2022
48.54
 1,600 48.04 48.97 48.40 800 0 0.1
25/10/2022
48.04
 2,500 48.40 49.04 47.32 0 0 0
24/10/2022
48.40
 200 49.40 49.40 47.32 0 100 0.0
21/10/2022
49.40
 100 49.40 49.40 49.40 0 0 0
20/10/2022
49.40
 700 49.40 49.40 49.40 600 100 0.0
19/10/2022
49.40
 1,100 49.62 49.62 49.40 1,000 100 0.1
18/10/2022
49.62
 5,000 49.55 49.62 49.47 3,900 0 0.3
17/10/2022
49.55
 900 49.12 49.83 49.47 100 0 0.0
14/10/2022
49.12
 0 49.12 49.12 49.12 0 0 0.1
13/10/2022
49.12
 0 49.12 49.12 49.12 0 0 0.1
12/10/2022
49.12
 0 49.12 49.12 49.12 0 0 0.1
11/10/2022
49.12
 0 49.12 49.12 49.12 0 0 0.1
10/10/2022
49.12
 0 49.12 49.12 49.12 0 0 0.1
07/10/2022
49.12
 1,700 49.12 49.47 48.76 900 100 0.1
06/10/2022
49.12
 1,700 50.19 50.19 46.82 0 600 0.0
05/10/2022
50.19
 0 50.19 50.19 50.19 0 0 0.0
04/10/2022
50.19
 100 50.19 50.19 50.19 100 0 0.0
03/10/2022
50.19
 1,500 49.04 50.19 49.19 300 1,100 -0.1
30/09/2022
49.04
 5,300 49.83 49.83 48.90 1,600 0 0.1
29/09/2022
49.83
 1,100 48.90 49.90 48.83 200 0 0.0
28/09/2022
48.90
 1,000 48.83 48.90 48.83 0 0 0.0
27/09/2022
48.83
 0 48.83 48.83 48.83 0 0 0.0
26/09/2022
48.83
 1,800 50.19 50.19 48.76 400 0 0.0
23/09/2022
50.19
 0 50.19 50.19 50.19 0 0 0.5
22/09/2022
50.19
 500 50.91 50.91 50.19 0 0 0.5
21/09/2022
50.91
 300 50.91 50.91 50.91 0 0 0.5
20/09/2022
50.91
 1,400 50.55 50.91 48.25 0 0 0.5
19/09/2022
50.55
 14,700 52.13 52.13 50.55 7,000 0 0.5
16/09/2022
52.13
 0 52.13 52.13 52.13 0 0 0.0
15/09/2022
52.13
 100 48.76 52.13 52.13 110 100 0.0
14/09/2022
48.76
 3,200 47.47 48.76 48.76 700 80 0.4
13/09/2022
47.47
 6,400 49.47 49.47 47.47 6,333 0 0.4
12/09/2022
49.47
 0 49.47 49.47 49.47 0 50 0.2
09/09/2022
49.47
 3,000 48.76 49.47 48.76 3,000 0 0.2
08/09/2022
48.76
 600 48.40 48.76 48.40 0 0 0.1
07/09/2022
48.40
 1,800 49.12 49.12 47.47 0 0 0.1
06/09/2022
49.12
 200 49.47 49.47 49.12 0 0 0.1
05/09/2022
49.47
 2,800 49.33 49.83 47.75 2,100 0 0.1
31/08/2022
49.33
 5,300 48.90 49.47 47.68 2,200 0 0.2
30/08/2022
48.90
 9,500 47.11 49.47 48.04 5,200 0 0.4
29/08/2022
47.11
 8,000 46.96 50.19 47.04 3,800 0 0.2
26/08/2022
46.96
 500 47.11 47.11 46.96 0 0 0.0
25/08/2022
47.11
 1,100 46.75 47.11 47.04 0 0 0.0
24/08/2022
46.75
 200 49.04 49.04 46.68 0 100 0.0
23/08/2022: Cổ tức tiền mặt tỉ lệ: 15%
23/08/2022
49.04
 2,600 47.39 49.04 48.47 1,000 0 0.1
22/08/2022
47.39
 4,500 46.97 47.67 47.32 1,200 0 0.1
19/08/2022
46.97
 0 46.97 46.97 46.97 0 0 0.4
18/08/2022
46.97
 600 47.32 47.32 46.97 0 0 0.4
17/08/2022
47.32
 6,300 47.32 47.67 47.32 5,500 0 0.4
16/08/2022
47.32
 4,000 46.90 47.32 45.64 2,000 100 0.1
15/08/2022
46.90
 800 46.97 46.97 44.24 0 0 0.1
12/08/2022
46.97
 3,400 44.94 47.32 46.97 2,000 0 0.1
11/08/2022
44.94
 11,200 44.94 47.53 44.17 7,500 0 0.5
10/08/2022
44.94
 23,200 45.29 47.60 44.87 13,400 0 0.9
09/08/2022
45.29
 700 47.53 47.53 45.29 0 0 0.1
08/08/2022
47.53
 1,400 45.22 47.60 47.53 1,000 0 0.1
05/08/2022
45.22
 1,100 45.57 45.57 45.08 0 0 0.2
04/08/2022
45.57
 0 45.57 45.57 45.57 0 0 0.2
03/08/2022
45.57
 0 45.57 45.57 45.57 0 0 0.2
02/08/2022
45.57
 300 47.67 47.67 45.57 0 0 0.2
01/08/2022
47.67
 0 47.67 47.67 47.67 0 0 0.2
29/07/2022
47.67
 0 47.67 47.67 47.67 0 0 0.2
28/07/2022
47.67
 2,500 45.85 47.67 45.85 0 0 0.2
27/07/2022
45.85
 6,200 47.60 47.60 45.85 3,000 0 0.2
26/07/2022
47.60
 2,500 46.97 47.60 47.60 2,000 0 0.1
25/07/2022
46.97
 2,000 45.57 46.97 46.97 2,000 0 0.1
22/07/2022
45.57
 2,400 47.11 47.11 44.94 0 100 0.1
21/07/2022
47.11
 4,600 47.11 47.67 44.52 3,800 100 0.2
20/07/2022
47.11
 2,600 44.52 47.18 47.11 2,300 0 0.2
19/07/2022
44.52
 200 44.52 44.52 44.52 0 0 0.0
18/07/2022
44.52
 800 44.52 44.52 44.52 700 500 0.0
15/07/2022
44.52
 300 44.17 44.52 44.52 100 0 0.0
14/07/2022
44.17
 200 45.57 45.57 43.12 100 100 0
13/07/2022
45.57
 0 45.57 45.57 45.57 0 0 0.2
12/07/2022
45.57
 0 45.57 45.57 45.57 0 0 0.2
11/07/2022
45.57
 800 44.38 45.57 45.57 0 0 0.2
08/07/2022
44.38
 3,600 44.38 44.38 44.38 0 0 0.2
07/07/2022
44.38
 2,000 44.45 44.45 44.38 300 0 0.0
06/07/2022
44.45
 0 44.45 44.45 44.45 0 0 0.1
05/07/2022
44.45
 4,000 42.07 44.45 42.07 2,200 0 0.1
04/07/2022
42.07
 4,100 42.07 42.77 42.07 1,500 0 0.1
01/07/2022
42.07
 1,300 43.47 44.17 42.07 300 100 0.0
30/06/2022
43.47
 100 41.86 43.47 43.47 0 0 0.6
29/06/2022
41.86
 24,300 44.87 44.87 41.79 9,900 0 0.6

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