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)
19/11/2020
36.96
 560 37.17 37.17 36.96 0 0 0
18/11/2020
37.17
 690 36.89 37.17 36.89 0 0 0
17/11/2020
36.89
 1,780 36.82 37.17 36.89 0 0 0
16/11/2020
36.82
 3,200 36.89 36.89 36.82 0 0 0
13/11/2020
36.89
 3,000 36.82 36.89 36.89 0 0 0
12/11/2020
36.82
 7,010 36.82 36.82 36.82 2,100 100 0.1
11/11/2020
36.82
 5,220 36.75 36.82 36.82 3,120 0 0.2
10/11/2020
36.75
 5,110 36.82 36.82 36.75 1,990 0 0.1
09/11/2020
36.82
 2,560 36.82 36.82 36.75 1,990 0 0.1
06/11/2020
36.82
 1,610 36.82 36.82 36.82 0 0 0
05/11/2020
36.82
 350 36.82 37.23 36.68 10 0 0.0
04/11/2020
36.82
 0 36.82 36.82 36.82 0 0 0
03/11/2020
36.82
 670 36.12 36.82 36.47 10 0 0.0
02/11/2020
36.12
 3,280 36.12 36.12 36.12 0 0 0
30/10/2020
36.12
 110 37.51 37.51 36.12 10 0 0.0
29/10/2020
37.51
 2,030 37.65 37.65 36.61 0 0 0
28/10/2020
37.65
 10 37.51 37.65 37.65 10 0 0.0
27/10/2020
37.51
 550 37.51 37.58 37.51 0 0 0
26/10/2020
37.51
 1,320 36.89 37.51 37.51 0 0 0
23/10/2020
36.89
 300 37.51 37.51 36.89 0 0 0
22/10/2020
37.51
 210 37.51 37.72 37.51 0 0 0
21/10/2020
37.51
 10 36.89 37.51 37.51 0 0 0
20/10/2020
36.89
 210 37.17 37.93 36.89 0 0 0
19/10/2020
37.17
 0 37.17 37.17 37.17 0 0 0
16/10/2020
37.17
 100 37.03 37.17 37.17 0 0 0
15/10/2020
37.03
 2,970 38.21 38.21 37.03 1,450 0 0.1
14/10/2020
38.21
 950 38.14 38.21 38.21 0 0 0
13/10/2020
38.14
 3,160 37.51 38.21 37.51 20 0 0.0
12/10/2020
37.51
 3,480 37.17 37.51 37.51 0 0 0
09/10/2020
37.17
 5,370 36.96 37.17 36.82 510 0 0.0
08/10/2020
36.96
 110 37.17 37.17 36.96 0 0 0
07/10/2020
37.17
 3,200 37.17 37.17 36.89 0 0 0
06/10/2020
37.17
 5,300 36.82 37.17 36.82 800 0 0.0
05/10/2020
36.82
 1,850 36.75 36.82 36.75 700 0 0.0
02/10/2020
36.75
 3,540 36.82 36.82 36.75 2,440 0 0.1
01/10/2020
36.82
 1,290 36.89 36.89 36.82 0 0 0
30/09/2020
36.89
 960 37.03 37.03 36.89 950 0 0.1
29/09/2020
37.03
 1,860 37.03 37.03 36.82 910 0 0.0
28/09/2020
37.03
 2,470 37.03 37.03 37.03 1,560 0 0.1
25/09/2020
37.03
 1,560 36.54 37.10 37.03 1,430 0 0.1
24/09/2020
36.54
 0 36.54 36.54 36.54 0 0 0
23/09/2020
36.54
 1,630 37.17 37.17 36.54 1,550 0 0.1
22/09/2020
37.17
 1,030 37.37 37.37 37.17 0 0 0
21/09/2020
37.37
 40 37.51 37.51 37.37 0 0 0
18/09/2020: Cổ tức tiền mặt tỉ lệ: 15%
18/09/2020
37.51
 40 36.68 37.51 37.51 0 0 0
17/09/2020
36.68
 470 36.68 36.68 36.68 0 0 0
16/09/2020
36.68
 1,600 36.48 36.68 36.48 1,200 0 0.1
15/09/2020
36.48
 3,550 36.88 36.88 36.48 0 0 0
14/09/2020
36.88
 0 36.88 36.88 36.88 0 0 0
11/09/2020
36.88
 4,010 36.48 36.88 34.45 500 0 0.0
10/09/2020
36.48
 100 35.80 36.48 36.48 0 0 0
09/09/2020
35.80
 560 36.34 36.34 35.80 0 0 0
08/09/2020
36.34
 10 36.34 36.34 36.34 0 0 0
07/09/2020
36.34
 0 36.34 36.34 36.34 0 0 0
04/09/2020
36.34
 3,080 36.68 36.68 36.34 500 0 0.0
03/09/2020
36.68
 540 36.75 36.75 36.61 390 0 0.0
01/09/2020
36.75
 1,430 36.81 36.81 36.61 500 0 0.0
31/08/2020
36.81
 1,100 36.81 37.08 36.81 1,020 0 0.1
28/08/2020
36.81
 1,230 36.48 37.15 36.68 970 0 0.1
27/08/2020
36.48
 1,050 36.14 37.83 36.14 0 0 0
26/08/2020
36.14
 4,600 35.06 36.14 35.13 0 0 0
25/08/2020
35.06
 1,400 34.79 35.06 34.92 0 0 0
24/08/2020
34.79
 240 34.52 34.79 34.65 0 0 0
21/08/2020
34.52
 0 34.52 34.52 34.52 0 0 0
20/08/2020
34.52
 2,000 34.79 34.79 34.52 900 0 0.0
19/08/2020
34.79
 110 34.45 34.79 34.79 0 0 0
18/08/2020
34.45
 420 34.45 34.45 34.45 420 0 0.0
17/08/2020
34.45
 400 34.52 34.52 34.45 400 0 0.0
14/08/2020
34.52
 210 34.52 34.52 34.52 0 0 0
13/08/2020
34.52
 20 34.45 34.52 34.52 0 0 0
12/08/2020
34.45
 0 34.45 34.45 34.45 0 0 0
11/08/2020
34.45
 3,700 34.45 34.45 34.45 420 0 0.0
10/08/2020
34.45
 10 34.45 34.45 34.45 0 10 -0.0
07/08/2020
34.45
 20 34.65 34.65 34.45 0 10 -0.0
06/08/2020
34.65
 1,000 34.65 34.65 34.65 1,000 0 0.1
05/08/2020
34.65
 6,920 34.45 34.65 34.45 0 800 -0.0
04/08/2020
34.45
 290 34.31 34.52 31.95 0 140 -0.0
03/08/2020
34.31
 500 34.31 34.45 34.31 430 0 0.0
31/07/2020
34.31
 970 34.52 34.52 34.31 0 430 -0.0
30/07/2020
34.52
 100 34.72 34.72 34.52 0 0 0
29/07/2020
34.72
 0 34.72 34.72 34.72 0 0 0
28/07/2020
34.72
 2,060 34.52 34.72 34.52 1,960 0 0.1
27/07/2020
34.52
 3,600 34.52 34.52 34.52 2,000 0 0.1
24/07/2020
34.52
 1,040 34.92 34.92 34.52 0 0 0
23/07/2020
34.92
 720 34.52 34.99 34.79 320 0 0.0
22/07/2020
34.52
 60 34.52 34.52 34.45 0 0 0
21/07/2020
34.52
 1,970 34.45 34.52 34.52 0 0 0
20/07/2020
34.45
 0 34.45 34.45 34.45 0 0 0
17/07/2020
34.45
 1,320 34.65 34.79 34.45 0 0 0
16/07/2020
34.65
 140 34.45 34.65 34.65 0 0 0
15/07/2020
34.45
 2,780 34.45 34.65 34.45 0 0 0
14/07/2020
34.45
 620 34.45 34.59 34.45 0 0 0
13/07/2020
34.45
 150 34.92 34.92 34.45 0 0 0
10/07/2020
34.92
 20,460 34.59 34.92 34.45 0 0 0
09/07/2020
34.59
 500 34.45 34.59 34.59 0 0 0
08/07/2020
34.45
 1,970 34.45 34.45 34.45 0 0 0
07/07/2020
34.45
 990 34.65 34.65 34.45 0 0 0
06/07/2020
34.65
 110 34.79 34.79 34.45 0 0 0
03/07/2020
34.79
 0 34.79 34.79 34.79 0 0 0
02/07/2020
34.79
 30 34.45 34.79 34.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |