CTCP Thủy điện - Điện Lực 3 (drl)

60.80
0.50
(0.83%)
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
(2024-10-15) 		-1.40 -2.27% 105,300 0 0
60.30
61.70
60.30
2 tháng
(2024-09-16) 		-2.20 -3.52% 256,100 0 0
60.30
62.90
60.30
3 tháng
(2024-08-16) 		-2.22 -3.56% 365,300 -730 -0.0
60.30
64.20
60.30
6 tháng
(2024-05-20) 		-2.61 -4.15% 655,200 -1,230 -0.1
60.20
64.20
60.30
12 tháng
(2023-11-20) 		0.78 1.32% 1,078,800 -8,830 -0.6
59.52
65.11
60.30
24 tháng
(2022-11-25) 		3.91 6.93% 1,440,500 -22,830 -10.1
54.17
65.11
60.30
36 tháng
(2021-11-30) 		10.44 20.93% 1,872,600 126,463 9.8
48.41
65.11
60.30
60 tháng
(2019-12-11) 		26.63 79.08% 2,732,870 206,523 14.5
32.86
65.11
60.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2020
36.07
 150 35.20 36.07 36.07 0 0 0
21/01/2020
35.20
 10 36.07 36.07 35.20 0 0 0
20/01/2020
36.07
 100 35.27 36.07 36.07 0 0 0
17/01/2020
35.27
 3,100 35.07 35.47 35.27 0 0 0
16/01/2020
35.07
 5,900 35.40 35.47 35.07 0 0 0
15/01/2020
35.40
 8,730 35.47 35.47 35.20 0 0 0
14/01/2020
35.47
 940 35.27 35.47 35.20 0 0 0
13/01/2020
35.27
 50 34.87 35.27 35.27 0 0 0
10/01/2020
34.87
 530 34.87 35.40 34.87 0 0 0
09/01/2020
34.87
 5,050 35.07 35.47 34.87 0 0 0
08/01/2020
35.07
 1,190 35.07 35.40 35.07 0 0 0
07/01/2020
35.07
 3,310 35.00 35.47 35.07 0 0 0
06/01/2020
35.00
 2,000 35.47 35.47 35.00 0 0 0
03/01/2020
35.47
 2,780 35.40 35.47 34.87 0 0 0
02/01/2020
35.40
 1,400 35.47 35.47 35.40 0 0 0
31/12/2019
35.47
 2,210 35.54 35.67 35.47 0 0 0
30/12/2019
35.54
 540 35.13 35.54 35.40 0 0 0
27/12/2019
35.13
 110 35.47 35.74 35.13 0 0 0
26/12/2019
35.47
 4,130 34.87 35.47 35.40 0 0 0
25/12/2019
34.87
 1,010 34.73 35.40 34.87 0 0 0
24/12/2019
34.73
 50 35.74 35.74 34.73 0 0 0
23/12/2019
35.74
 3,110 35.54 36.07 35.74 0 0 0
20/12/2019: Cổ tức tiền mặt tỉ lệ: 20%
20/12/2019
35.54
 1,170 33.87 35.54 35.20 0 0 0
19/12/2019
33.87
 0 33.87 33.87 33.87 0 0 0
18/12/2019
33.87
 0 33.87 33.87 33.87 0 0 0
17/12/2019
33.87
 160 34.12 34.96 33.87 0 100 -0.0
16/12/2019
34.12
 240 33.93 35.09 34.12 0 0 0
13/12/2019
33.93
 0 33.93 33.93 33.93 0 0 0
12/12/2019
33.93
 350 33.67 35.15 33.93 0 0 0
11/12/2019
33.67
 20 33.48 33.67 33.67 0 0 0
10/12/2019
33.48
 3,530 33.80 34.06 33.48 0 0 0
09/12/2019
33.80
 610 33.42 34.06 33.80 0 0 0
06/12/2019
33.42
 0 33.42 33.42 33.42 0 0 0
05/12/2019
33.42
 1,850 32.77 35.02 33.42 0 0 0
04/12/2019
32.77
 4,150 34.89 35.21 32.77 10 300 -0.0
03/12/2019
34.89
 3,010 35.02 35.09 34.89 0 0 0
02/12/2019
35.02
 820 34.70 35.34 35.02 0 0 0
29/11/2019
34.70
 0 34.70 34.70 34.70 0 0 0
28/11/2019
34.70
 10 35.09 35.09 34.70 0 0 0
27/11/2019
35.09
 970 34.83 35.09 35.02 0 0 0
26/11/2019
34.83
 50 34.70 34.83 34.83 0 0 0
25/11/2019
34.70
 580 34.38 35.02 34.70 0 0 0
22/11/2019
34.38
 130 35.02 35.02 34.38 0 0 0
21/11/2019
35.02
 5,020 34.89 35.09 34.89 0 0 0
20/11/2019
34.89
 0 34.89 34.89 34.89 0 0 0
19/11/2019
34.89
 3,150 34.77 35.09 34.83 0 0 0
18/11/2019
34.77
 490 35.02 35.28 34.77 0 0 0
15/11/2019
35.02
 50 33.61 35.02 35.02 0 0 0
14/11/2019
33.61
 13,090 34.77 34.83 33.61 0 0 0
13/11/2019
34.77
 8,670 34.57 35.34 34.57 0 0 0
12/11/2019
34.57
 80 34.38 34.57 34.38 0 0 0
11/11/2019
34.38
 1,020 34.06 34.38 34.06 0 0 0
08/11/2019
34.06
 6,750 34.70 35.02 34.06 0 0 0
07/11/2019
34.70
 3,500 34.77 34.77 34.70 3,000 0 0.2
06/11/2019
34.77
 6,530 33.80 35.28 34.06 0 0 0
05/11/2019
33.80
 430 33.80 35.34 33.80 10 0 0.0
04/11/2019
33.80
 650 33.61 33.80 33.80 0 0 0
01/11/2019
33.61
 10 33.42 33.61 33.61 0 0 0
31/10/2019
33.42
 10 35.28 35.28 33.42 0 0 0
30/10/2019
35.28
 0 35.28 35.28 35.28 0 0 0
29/10/2019
35.28
 110 35.02 35.28 34.70 0 0 0
28/10/2019
35.02
 10 34.06 35.02 35.02 0 0 0
25/10/2019
34.06
 1,100 34.06 34.38 34.06 0 0 0
24/10/2019
34.06
 40 33.09 34.06 34.06 0 0 0
23/10/2019
33.09
 780 34.32 35.99 33.09 0 0 0
22/10/2019
34.32
 200 35.34 35.34 34.32 0 0 0
21/10/2019
35.34
 2,590 35.99 35.99 33.48 0 0 0
18/10/2019
35.99
 2,120 35.02 35.99 32.77 0 0 0
17/10/2019
35.02
 0 35.02 35.02 35.02 0 0 0
16/10/2019
35.02
 300 37.08 37.08 35.02 0 0 0
15/10/2019
37.08
 0 37.08 37.08 37.08 0 0 0
14/10/2019
37.08
 1,000 34.70 37.08 37.08 0 0 0
11/10/2019
34.70
 730 34.38 34.70 34.70 0 0 0
10/10/2019
34.38
 10 34.70 34.70 34.38 0 0 0
09/10/2019
34.70
 130 34.70 34.70 34.70 0 0 0
08/10/2019
34.70
 310 34.06 34.70 34.44 0 0 0
07/10/2019
34.06
 110 34.70 34.70 34.06 0 0 0
04/10/2019
34.70
 2,770 35.66 35.66 34.57 100 0 0.0
03/10/2019
35.66
 0 35.66 35.66 35.66 0 0 0
02/10/2019: Cổ tức tiền mặt tỉ lệ: 20%
02/10/2019
35.66
 3,510 35.73 35.73 35.66 0 0 0
01/10/2019
35.73
 1,120 34.43 36.04 35.73 1,000 0 0.1
30/09/2019
34.43
 0 34.43 34.43 34.43 0 0 0
27/09/2019
34.43
 100 34.43 34.43 34.43 100 0 0.0
26/09/2019
34.43
 50 34.43 34.43 34.43 0 0 0
25/09/2019
34.43
 80 33.99 34.43 34.43 0 0 0
24/09/2019
33.99
 510 34.74 34.74 33.87 0 0 0
23/09/2019
34.74
 560 34.74 34.74 33.50 0 0 0
20/09/2019
34.74
 280 33.50 34.74 33.81 0 0 0
19/09/2019
33.50
 2,020 33.50 33.50 33.50 0 0 0
18/09/2019
33.50
 2,580 33.19 33.50 33.19 0 0 0
17/09/2019
33.19
 2,600 33.19 33.19 33.19 0 2,600 -0.1
16/09/2019
33.19
 0 33.19 33.19 33.19 0 0 0
13/09/2019
33.19
 2,300 32.57 33.19 32.63 0 0 0
12/09/2019
32.57
 800 33.00 33.00 32.57 0 0 0
11/09/2019
33.00
 100 32.88 33.00 33.00 0 0 0
10/09/2019
32.88
 0 32.88 32.88 32.88 0 0 0
09/09/2019
32.88
 1,580 32.88 32.88 32.88 0 0 0
06/09/2019
32.88
 230 32.88 33.19 32.88 0 0 0
05/09/2019
32.88
 3,460 32.88 33.99 32.57 0 0 0
04/09/2019
32.88
 0 32.88 32.88 32.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |