CTCP Thủy điện - Điện Lực 3 (drl)

60.30
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
(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)
09/04/2019
31.28
 160 31.16 32.20 31.28 100 0 0.0
08/04/2019
31.16
 1,000 31.16 31.16 31.16 0 0 0
05/04/2019
31.16
 430 30.79 31.16 30.79 0 0 0
04/04/2019
30.79
 30 31.28 31.59 30.79 0 0 0
03/04/2019
31.28
 90 30.85 31.28 31.28 0 0 0
02/04/2019
30.85
 110 30.85 30.91 30.85 0 0 0
01/04/2019
30.85
 570 31.28 31.28 30.85 0 0 0
29/03/2019
31.28
 0 31.28 31.28 31.28 0 0 0
28/03/2019
31.28
 60 32.51 32.51 31.28 0 0 0
27/03/2019
32.51
 50 31.09 32.51 32.51 0 0 0
26/03/2019
31.09
 10 32.20 32.20 31.09 0 0 0
25/03/2019
32.20
 210 30.73 32.51 30.73 0 0 0
22/03/2019
30.73
 10 31.16 31.16 30.73 0 0 0
21/03/2019
31.16
 600 29.13 31.16 31.16 0 0 0
20/03/2019
29.13
 110 31.22 31.28 29.13 0 0 0
19/03/2019
31.22
 3,200 31.22 31.28 31.22 0 0 0
18/03/2019
31.22
 200 31.22 31.22 31.22 0 0 0
15/03/2019
31.22
 2,450 31.22 31.22 31.22 0 0 0
14/03/2019
31.22
 500 31.22 31.22 31.22 0 0 0
13/03/2019
31.22
 1,600 31.22 31.22 31.16 120 0 0.0
12/03/2019
31.22
 3,930 31.28 31.28 31.22 0 0 0
11/03/2019
31.28
 3,000 31.22 31.28 31.28 0 0 0
08/03/2019
31.22
 2,600 31.22 31.22 31.22 0 0 0
07/03/2019
31.22
 2,040 31.28 32.51 31.22 0 0 0
06/03/2019
31.28
 1,000 31.28 31.28 31.28 0 0 0
05/03/2019
31.28
 890 31.09 31.28 31.09 0 0 0
04/03/2019
31.09
 1,930 31.03 31.09 31.03 130 0 0.0
01/03/2019
31.03
 1,990 31.28 31.28 31.03 0 0 0
28/02/2019
31.28
 40 31.28 31.28 31.28 0 0 0
27/02/2019
31.28
 2,600 31.28 31.28 31.28 0 0 0
26/02/2019
31.28
 420 31.09 31.28 31.09 0 0 0
25/02/2019
31.09
 0 31.09 31.09 31.09 0 0 0
22/02/2019
31.09
 130 31.03 31.09 31.09 0 0 0
21/02/2019
31.03
 300 30.97 31.09 30.97 0 0 0
20/02/2019
30.97
 1,750 31.03 31.03 30.97 0 1,000 -0.1
19/02/2019
31.03
 250 31.09 31.16 31.03 0 0 0
18/02/2019
31.09
 13,880 31.03 31.28 30.97 0 0 0
15/02/2019
31.03
 26,800 30.79 31.28 30.91 250 0 0.0
14/02/2019
30.79
 1,150 30.91 30.91 30.79 50 0 0.0
13/02/2019
30.91
 420 30.79 30.97 30.67 0 0 0
12/02/2019
30.79
 360 30.67 30.97 30.67 0 0 0
11/02/2019
30.67
 240 30.73 30.73 30.67 0 0 0
01/02/2019
30.73
 500 30.91 30.91 30.67 100 0 0.0
31/01/2019
30.91
 610 30.67 30.91 30.67 0 0 0
30/01/2019
30.67
 200 30.67 30.67 30.67 0 0 0
29/01/2019
30.67
 1,190 30.67 30.97 30.67 0 0 0
28/01/2019
30.67
 200 30.97 30.97 30.67 0 0 0
25/01/2019
30.97
 200 30.36 30.97 30.67 0 0 0
24/01/2019
30.36
 70 30.17 30.36 30.36 0 0 0
23/01/2019
30.17
 230 30.11 30.17 30.17 0 0 0
22/01/2019
30.11
 300 30.36 30.36 30.11 0 0 0
21/01/2019
30.36
 1,500 30.05 30.36 30.17 0 0 0
18/01/2019
30.05
 600 30.05 30.36 30.05 0 0 0
17/01/2019
30.05
 1,150 29.81 30.05 30.05 0 0 0
16/01/2019
29.81
 1,120 30.67 30.67 29.81 0 0 0
15/01/2019
30.67
 490 30.67 30.67 30.67 0 0 0
14/01/2019
30.67
 620 30.36 30.67 30.67 0 0 0
11/01/2019
30.36
 630 30.05 30.36 30.17 0 0 0
10/01/2019
30.05
 290 29.87 30.05 30.05 0 0 0
09/01/2019: Cổ tức tiền mặt tỉ lệ: 20%
09/01/2019
29.87
 10 29.44 29.87 29.87 0 0 0
08/01/2019
29.44
 3,180 29.35 29.85 29.35 0 0 0
07/01/2019
29.35
 10 27.44 29.35 29.35 0 0 0
04/01/2019
27.44
 1,330 27.44 27.44 27.44 0 0 0
03/01/2019
27.44
 1,970 29.44 29.44 27.44 0 0 0
02/01/2019
29.44
 30 28.26 29.44 29.44 0 0 0
28/12/2018
28.26
 210 30.32 30.38 28.26 0 0 0
27/12/2018
30.32
 1,450 29.73 30.38 30.26 0 0 0
26/12/2018
29.73
 900 30.03 30.03 29.44 0 0 0
25/12/2018
30.03
 6,130 29.85 30.03 29.44 0 0 0
24/12/2018
29.85
 2,420 27.91 29.85 28.56 0 1,000 -0.1
21/12/2018
27.91
 610 27.82 29.44 27.91 0 0 0
20/12/2018
27.82
 100 26.02 27.82 27.82 0 0 0
19/12/2018
26.02
 2,070 26.02 27.82 26.02 0 0 0
18/12/2018
26.02
 2,400 27.94 29.85 26.02 0 0 0
17/12/2018
27.94
 1,570 30.03 30.03 27.94 0 0 0
14/12/2018
30.03
 700 29.14 30.03 30.03 0 0 0
13/12/2018
29.14
 1,270 28.97 29.32 29.03 0 0 0
12/12/2018
28.97
 60 28.97 28.97 28.97 0 0 0
11/12/2018
28.97
 2,360 29.14 29.14 28.97 0 0 0
10/12/2018
29.14
 270 28.79 29.14 28.56 0 0 0
07/12/2018
28.79
 4,290 28.56 28.85 28.73 0 0 0
06/12/2018
28.56
 2,230 29.38 29.38 28.26 0 0 0
05/12/2018
29.38
 290 27.85 29.38 27.91 0 0 0
04/12/2018
27.85
 590 27.70 28.26 27.70 0 200 -0.0
03/12/2018
27.70
 1,380 27.08 27.91 27.70 0 0 0
30/11/2018
27.08
 1,760 26.50 27.85 27.08 0 0 0
29/11/2018
26.50
 1,860 27.70 27.70 25.91 0 0 0
28/11/2018
27.70
 2,660 25.91 27.70 27.61 0 0 0
27/11/2018
25.91
 1,230 24.96 26.70 25.44 0 0 0
26/11/2018
24.96
 2,930 25.61 27.38 24.96 0 0 0
23/11/2018
25.61
 9,090 25.20 25.88 25.14 0 0 0
22/11/2018
25.20
 700 23.55 25.20 24.02 0 0 0
21/11/2018
23.55
 6,190 24.02 24.67 23.55 0 0 0
20/11/2018
24.02
 21,510 25.82 25.82 24.02 0 0 0
19/11/2018
25.82
 8,400 24.38 25.88 23.55 0 0 0
16/11/2018
24.38
 6,310 26.02 27.61 24.38 0 0 0
15/11/2018
26.02
 4,530 27.97 29.44 26.02 0 0 0
14/11/2018
27.97
 1,170 29.97 31.79 27.97 0 0 0
13/11/2018
29.97
 15,790 32.21 32.21 29.97 0 0 0
12/11/2018
32.21
 4,270 31.21 32.21 29.44 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |