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)
03/09/2019
32.88
 1,760 32.26 32.88 31.63 0 0 0
30/08/2019
32.26
 0 32.26 32.26 32.26 0 0 0
29/08/2019
32.26
 110 32.26 32.26 32.26 110 0 0.0
28/08/2019
32.26
 5,070 32.88 32.88 32.26 0 0 0
27/08/2019
32.88
 40 32.88 32.88 32.88 0 0 0
26/08/2019
32.88
 0 32.88 32.88 32.88 0 0 0
23/08/2019
32.88
 5,010 32.32 32.88 32.32 1,000 0 0.1
22/08/2019
32.32
 260 32.32 32.32 32.32 0 0 0
21/08/2019
32.32
 0 32.32 32.32 32.32 0 0 0
20/08/2019
32.32
 50 33.19 33.19 32.32 0 0 0
19/08/2019
33.19
 0 33.19 33.19 33.19 0 0 0
16/08/2019
33.19
 0 33.19 33.19 33.19 0 0 0
15/08/2019
33.19
 50 33.06 33.19 33.19 0 0 0
14/08/2019
33.06
 90 33.06 33.06 33.06 0 0 0
13/08/2019
33.06
 610 32.88 33.06 33.06 0 0 0
12/08/2019
32.88
 0 32.88 32.88 32.88 0 0 0
09/08/2019
32.88
 900 32.69 32.88 32.88 0 0 0
08/08/2019
32.69
 630 32.88 32.88 32.69 0 0 0
07/08/2019
32.88
 130 32.44 32.88 32.57 0 0 0
06/08/2019
32.44
 380 33.19 33.19 32.44 0 0 0
05/08/2019
33.19
 0 33.19 33.19 33.19 0 0 0
02/08/2019
33.19
 1,420 33.19 33.50 32.57 0 0 0
01/08/2019
33.19
 500 33.37 33.37 33.19 0 0 0
31/07/2019
33.37
 0 33.37 33.37 33.37 0 0 0
30/07/2019
33.37
 120 31.76 33.37 32.38 0 20 -0.0
29/07/2019
31.76
 1,900 31.70 31.76 31.70 0 0 0
26/07/2019
31.70
 10 33.19 33.19 31.70 0 0 0
25/07/2019
33.19
 500 33.19 33.19 33.19 0 0 0
24/07/2019
33.19
 1,100 33.37 33.37 33.19 0 0 0
23/07/2019
33.37
 300 33.37 33.37 33.37 0 0 0
22/07/2019
33.37
 2,170 32.88 33.37 32.88 0 0 0
19/07/2019
32.88
 1,220 32.44 33.50 32.88 0 0 0
18/07/2019
32.44
 0 32.44 32.44 32.44 0 0 0
17/07/2019
32.44
 1,200 32.26 32.44 32.44 0 0 0
16/07/2019
32.26
 1,230 32.32 32.32 32.13 0 0 0
15/07/2019
32.32
 5,400 32.26 33.50 32.32 0 0 0
12/07/2019
32.26
 5,060 31.95 34.05 32.26 0 0 0
11/07/2019
31.95
 830 34.05 34.05 31.95 690 0 0.0
10/07/2019
34.05
 110 32.88 34.05 32.88 0 0 0
09/07/2019
32.88
 1,160 30.95 32.88 31.08 0 0 0
08/07/2019
30.95
 610 32.88 32.88 30.95 10 0 0.0
05/07/2019
32.88
 0 32.88 32.88 32.88 0 0 0
04/07/2019
32.88
 0 32.88 32.88 32.88 0 0 0
03/07/2019
32.88
 220 31.76 32.88 32.26 0 0 0
02/07/2019
31.76
 30 31.76 31.76 31.76 0 0 0
01/07/2019
31.76
 0 31.76 31.76 31.76 0 0 0
28/06/2019
31.76
 220 31.63 32.44 31.76 0 0 0
27/06/2019
31.63
 0 31.63 31.63 31.63 0 0 0
26/06/2019
31.63
 1,010 31.20 33.37 31.63 320 0 0.0
25/06/2019
31.20
 2,720 33.50 33.87 31.20 0 0 0
24/06/2019
33.50
 550 33.06 33.50 33.50 0 0 0
21/06/2019
33.06
 820 33.00 33.06 33.06 0 0 0
20/06/2019
33.00
 1,410 33.50 34.05 33.00 40 0 0.0
19/06/2019
33.50
 1,040 33.19 33.50 33.50 0 0 0
18/06/2019
33.19
 0 33.19 33.19 33.19 0 0 0
17/06/2019
33.19
 100 33.00 33.19 33.19 0 0 0
14/06/2019
33.00
 0 33.00 33.00 33.00 0 0 0
13/06/2019
33.00
 0 33.00 33.00 33.00 0 0 0
12/06/2019
33.00
 1,790 33.00 33.00 32.94 0 0 0
11/06/2019
33.00
 3,860 33.00 33.19 33.00 0 0 0
10/06/2019
33.00
 830 32.94 33.00 32.88 0 0 0
07/06/2019
32.94
 3,930 32.88 32.94 32.94 0 0 0
06/06/2019
32.88
 370 32.88 32.88 32.88 0 0 0
05/06/2019
32.88
 10 32.63 32.88 32.88 0 10 -0.0
04/06/2019
32.63
 5,280 32.57 32.88 32.63 0 0 0
03/06/2019
32.57
 3,020 32.57 33.50 32.57 0 290 -0.0
31/05/2019
32.57
 1,100 33.99 33.99 32.32 0 0 0
30/05/2019
33.99
 0 33.99 33.99 33.99 0 0 0
29/05/2019
33.99
 10 32.57 33.99 33.99 0 0 0
28/05/2019
32.57
 2,000 32.57 32.57 32.57 90 0 0.0
27/05/2019
32.57
 5,050 32.57 32.63 32.26 0 0 0
24/05/2019
32.57
 0 32.57 32.57 32.57 0 0 0
23/05/2019
32.57
 1,090 33.37 33.37 32.57 0 0 0
22/05/2019
33.37
 10 32.88 33.37 33.37 0 0 0
21/05/2019
32.88
 500 32.44 32.88 32.88 0 0 0
20/05/2019
32.44
 20 32.38 34.55 32.44 0 0 0
17/05/2019
32.38
 1,020 34.43 34.43 32.38 0 0 0
16/05/2019
34.43
 690 32.88 34.43 33.19 0 0 0
15/05/2019
32.88
 70 35.29 35.29 32.88 0 0 0
14/05/2019
35.29
 10 33.00 35.29 35.29 0 0 0
13/05/2019
33.00
 0 33.00 33.00 33.00 0 0 0
10/05/2019
33.00
 1,110 32.01 33.00 32.94 0 0 0
09/05/2019
32.01
 990 31.95 32.13 32.01 0 0 0
08/05/2019
31.95
 80 31.95 33.50 31.95 0 0 0
07/05/2019
31.95
 60 32.88 32.88 31.95 0 0 0
06/05/2019
32.88
 1,920 32.26 32.88 32.26 0 0 0
03/05/2019
32.26
 1,100 32.26 32.26 32.26 0 0 0
02/05/2019
32.26
 1,080 32.57 32.57 32.01 0 0 0
26/04/2019
32.57
 20 32.57 32.57 32.57 0 0 0
25/04/2019
32.57
 1,020 31.51 32.57 32.57 0 190 -0.0
24/04/2019
31.51
 480 31.51 32.26 31.51 0 10 -0.0
23/04/2019
31.51
 30 31.51 32.26 31.51 0 0 0
22/04/2019
31.51
 110 32.26 32.26 31.51 0 0 0
19/04/2019: Cổ tức tiền mặt tỉ lệ: 6.02%
19/04/2019
32.26
 10 32.81 32.81 32.26 0 0 0
18/04/2019
32.81
 30 32.75 32.81 32.51 0 0 0
17/04/2019
32.75
 50 32.81 32.81 32.75 0 0 0
16/04/2019
32.81
 120 32.20 33.12 32.81 0 0 0
12/04/2019
32.20
 2,940 32.20 32.20 32.20 0 0 0
11/04/2019
32.20
 1,340 31.89 32.20 31.89 0 0 0
10/04/2019
31.89
 50 31.28 31.89 31.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |