CTCP Thủy điện - Điện Lực 3 (drl)

40.80
0
(0%)
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
(2026-09-07) 		1.25 3% 139,900 0 0
40.80
43
40.80
2 tháng
(2026-08-06) 		1.45 3.49% 221,400 0 0
40.80
43
40.80
3 tháng
(2026-07-07) 		0.50 1.17% 313,800 -9,000 -0.4
40.80
43
40.80
6 tháng
(2026-04-08) 		-1.19 -2.70% 508,800 -10,100 -0.4
40.80
44.34
40.80
12 tháng
(2025-10-10) 		-6.35 -12.89% 1,368,700 -12,000 -0.5
40.80
49.59
40.80
24 tháng
(2024-10-15) 		-10.40 -19.49% 2,552,400 -15,400 -0.8
40.80
53.35
40.80
36 tháng
(2023-10-23) 		-9.22 -17.68% 3,551,100 -24,200 -1.4
40.80
56.29
40.80
60 tháng
(2021-11-01) 		-0.89 -2.04% 4,337,300 114,293 9.2
40.80
56.29
40.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
48.04
 2,500 47.32 49.04 47.32 0 0 0
24/10/2022
48.40
 200 47.32 48.40 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 49.40 49.40 49.40 1,000 100 0.1
18/10/2022
49.62
 5,000 49.47 49.62 49.47 3,900 0 0.3
17/10/2022
49.55
 900 49.47 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 46.82 49.47 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 49.19 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 48.83 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 49.12 49.12 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 50.19 50.19 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 48.25 50.91 48.25 0 0 0.5
19/09/2022
50.55
 14,700 51.98 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 52.13 52.13 52.13 110 100 0.0
14/09/2022
48.76
 3,200 48.76 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 47.47 48.40 47.47 0 0 0.1
06/09/2022
49.12
 200 49.12 49.12 49.12 0 0 0.1
05/09/2022
49.47
 2,800 47.75 49.83 47.75 2,100 0 0.1
31/08/2022
49.33
 5,300 47.68 49.47 47.68 2,200 0 0.2
30/08/2022
48.90
 9,500 48.04 49.47 48.04 5,200 0 0.4
29/08/2022
47.11
 8,000 47.32 50.19 47.04 3,800 0 0.2
26/08/2022
46.96
 500 46.96 46.96 46.96 0 0 0.0
25/08/2022
47.11
 1,100 47.04 47.11 47.04 0 0 0.0
24/08/2022
46.75
 200 46.68 46.75 46.68 0 100 0.0
23/08/2022: Cổ tức tiền mặt tỉ lệ: 15%
23/08/2022
49.04
 2,600 48.47 49.04 48.47 1,000 0 0.1
22/08/2022
47.39
 4,500 47.32 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 46.90 46.90 44.24 0 0 0.1
12/08/2022
46.97
 3,400 47.32 47.32 46.97 2,000 0 0.1
11/08/2022
44.94
 11,200 44.17 47.53 44.17 7,500 0 0.5
10/08/2022
44.94
 23,200 47.60 47.60 44.87 13,400 0 0.9
09/08/2022
45.29
 700 45.29 45.29 45.29 0 0 0.1
08/08/2022
47.53
 1,400 47.60 47.60 47.53 1,000 0 0.1
05/08/2022
45.22
 1,100 45.08 45.29 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 45.57 45.57 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 45.92 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 47.60 47.60 47.60 2,000 0 0.1
25/07/2022
46.97
 2,000 46.97 46.97 46.97 2,000 0 0.1
22/07/2022
45.57
 2,400 44.94 45.57 44.94 0 100 0.1
21/07/2022
47.11
 4,600 44.52 47.67 44.52 3,800 100 0.2
20/07/2022
47.11
 2,600 47.18 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 44.52 44.52 44.52 100 0 0.0
14/07/2022
44.17
 200 43.12 44.17 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 45.57 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 44.38 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 42.42 42.77 42.07 1,500 0 0.1
01/07/2022
42.07
 1,300 42.84 44.17 42.07 300 100 0.0
30/06/2022
43.47
 100 43.47 43.47 43.47 0 0 0.6
29/06/2022
41.86
 24,300 44.52 44.52 41.79 9,900 0 0.6
28/06/2022
44.87
 6,700 45.01 45.01 44.87 3,700 0 0.2
27/06/2022
46.27
 0 46.27 46.27 46.27 0 0 0.0
24/06/2022
46.27
 0 46.27 46.27 46.27 0 0 0.0
23/06/2022
46.27
 1,100 44.52 46.27 44.52 0 100 0.0
22/06/2022
47.60
 700 47.60 47.60 47.60 0 0 0.3
21/06/2022
45.57
 100 45.57 45.57 45.57 0 0 0.3
20/06/2022
45.57
 0 45.57 45.57 45.57 0 0 0
17/06/2022
45.57
 1,200 45.57 45.57 45.57 0 0 0.3
16/06/2022
45.43
 0 45.43 45.43 45.43 0 0 0.3
15/06/2022
45.43
 6,300 48.03 48.03 45.43 4,300 0 0.3
14/06/2022
45.57
 300 45.57 45.57 45.57 0 0 0.1
13/06/2022
45.22
 1,100 45.22 45.22 45.22 1,100 100 0.1
10/06/2022
45.50
 1,500 45.50 45.50 45.50 1,000 0 0.1
09/06/2022
45.57
 0 45.57 45.57 45.57 0 0 0.0
08/06/2022
45.57
 400 45.57 45.57 45.57 400 0 0.0
07/06/2022
45.08
 0 45.08 45.08 45.08 0 0 0.3
06/06/2022
45.08
 8,100 45.57 45.57 45.08 4,100 0 0.3

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