CTCP Thủy điện - Điện Lực 3 (drl)

43
0.80
(1.90%)
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
(2026-08-19) 		0.45 1.08% 169,900 0 0
41.35
46.40
43
2 tháng
(2026-07-20) 		-0.11 -0.25% 265,100 -9,000 -0.4
41.05
46.40
43
3 tháng
(2026-06-22) 		-0.88 -2.04% 325,000 -9,000 -0.4
41.05
46.40
43
6 tháng
(2026-03-23) 		-1.99 -4.50% 555,600 -10,100 -0.4
40.95
46.40
43
12 tháng
(2025-09-23) 		-7.39 -14.90% 1,438,800 -12,000 -0.5
40.95
50.06
43
24 tháng
(2024-09-30) 		-11.75 -21.78% 2,663,900 -15,400 -0.8
37.28
53.95
43
36 tháng
(2023-10-04) 		-8.86 -17.36% 3,649,000 -24,300 -1.4
34.59
56.89
43
60 tháng
(2021-10-14) 		-2.31 -5.19% 4,436,400 114,493 8.5
31.76
56.89
43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
36.79
 500 37.44 37.44 36.79 0 0 0
13/04/2021
37.44
 0 37.44 37.44 37.44 0 0 0
12/04/2021
37.44
 4,200 36.92 37.44 37.18 0 100 0.0
09/04/2021
36.92
 400 37.76 37.76 36.86 0 300 0.0
08/04/2021
37.76
 200 38.08 38.08 37.76 0 0 0
07/04/2021
38.08
 100 37.05 38.08 38.08 0 0 0
06/04/2021
37.05
 600 36.79 37.12 37.05 400 0 0.0
05/04/2021
36.79
 0 36.79 36.79 36.79 0 0 0
02/04/2021
36.79
 0 36.79 36.79 36.79 0 0 0
01/04/2021
36.79
 300 36.86 36.86 36.79 0 300 0.0
31/03/2021
36.86
 1,600 36.79 36.86 36.79 0 0 0
30/03/2021
36.79
 400 36.79 36.79 36.79 0 0 0
29/03/2021
36.79
 400 36.73 36.99 36.79 0 0 0
26/03/2021
36.73
 1,200 36.79 36.79 36.73 0 400 0.0
25/03/2021
36.79
 600 36.79 36.79 36.79 0 600 0.0
24/03/2021
36.79
 1,000 36.92 36.92 36.79 0 0 0
23/03/2021
36.92
 1,400 36.86 39.37 36.86 200 0 0.0
22/03/2021
36.86
 500 36.86 36.86 36.86 0 0 0
19/03/2021
36.86
 1,100 36.86 36.86 36.86 0 0 0
18/03/2021
36.86
 1,000 36.79 36.86 36.86 0 0 0
17/03/2021
36.79
 6,700 36.73 36.86 36.79 100 0 0.0
16/03/2021
36.73
 300 36.79 36.79 36.47 0 0 0
15/03/2021
36.79
 0 36.79 36.79 36.79 0 0 0
12/03/2021
36.79
 300 36.79 36.79 36.34 0 0 0
11/03/2021
36.79
 1,300 36.79 36.79 36.79 1,000 0 0.1
10/03/2021
36.79
 0 36.79 36.79 36.79 0 0 0
09/03/2021
36.79
 0 36.79 36.79 36.79 0 0 0
08/03/2021
36.79
 0 36.79 36.79 36.79 0 0 0
05/03/2021
36.79
 300 36.47 36.79 36.34 0 0 0
04/03/2021
36.47
 1,100 36.53 36.53 36.47 0 0 0
03/03/2021
36.53
 600 36.66 36.73 36.53 0 0 0
02/03/2021
36.66
 700 36.34 36.66 36.34 0 0 0
01/03/2021
36.34
 500 36.41 36.66 36.34 0 0 0
26/02/2021
36.41
 2,200 36.41 36.41 36.41 0 0 0
25/02/2021
36.41
 1,400 36.47 36.47 36.34 400 0 0.0
24/02/2021
36.47
 300 36.47 36.47 36.47 0 0 0
23/02/2021
36.47
 0 36.47 36.47 36.47 0 0 0
22/02/2021
36.47
 9,500 36.79 36.79 36.47 0 0 0
19/02/2021
36.79
 10,400 35.18 36.79 35.50 0 100 0.0
18/02/2021
35.18
 800 35.70 35.70 35.18 0 0 0
17/02/2021
35.70
 200 35.50 35.82 35.70 0 0 0
09/02/2021
35.50
 1,400 35.37 35.50 35.50 0 0 0
08/02/2021
35.37
 5,900 35.11 35.50 35.37 0 0 0
05/02/2021
35.11
 200 35.37 35.37 35.11 0 0 0
04/02/2021
35.37
 500 35.31 35.37 35.37 0 0 0
03/02/2021
35.31
 2,100 35.24 35.31 35.24 2,000 0 0.1
02/02/2021
35.24
 6,200 35.24 35.24 34.53 0 0 0
01/02/2021
35.24
 3,100 35.18 35.24 35.18 0 0 0
29/01/2021
35.18
 10,700 32.92 35.18 33.57 0 1,300 -0.1
28/01/2021
32.92
 6,000 34.79 35.24 32.92 400 0 0.0
27/01/2021
34.79
 2,500 35.44 35.44 34.79 0 0 0
26/01/2021
35.44
 0 35.44 35.44 35.44 0 0 0
25/01/2021
35.44
 2,400 34.79 35.50 34.79 0 0 0
22/01/2021
34.79
 1,300 34.86 34.86 34.79 1,200 0 0.1
21/01/2021
34.86
 1,900 34.53 34.86 34.73 0 0 0
20/01/2021
34.53
 4,600 34.79 34.86 34.53 100 0 0.0
19/01/2021
34.79
 3,400 35.05 35.05 34.79 0 0 0
18/01/2021
35.05
 7,600 34.99 35.05 34.99 100 0 0.0
15/01/2021
34.99
 900 34.86 34.99 34.86 0 0 0
14/01/2021
34.86
 1,100 34.79 34.86 34.86 0 0 0
13/01/2021
34.79
 1,500 34.79 35.18 34.79 0 0 0
12/01/2021
34.79
 4,500 34.73 34.86 34.79 300 0 0.0
11/01/2021
34.73
 7,200 34.86 34.92 34.73 100 0 0.0
08/01/2021
34.86
 2,700 35.05 35.05 34.86 0 0 0
07/01/2021
35.05
 3,300 35.05 35.05 35.05 0 0 0
06/01/2021
35.05
 3,900 34.53 35.50 35.05 500 0 0.0
05/01/2021: Cổ tức tiền mặt tỉ lệ: 20%
05/01/2021
34.53
 1,800 35.31 35.31 34.53 0 0 0
04/01/2021: Cổ tức tiền mặt tỉ lệ: 20%
04/01/2021
35.31
 10,800 33.88 35.31 35.18 1,000 0 0.1
31/12/2020
33.88
 6,450 33.64 33.94 33.64 10 0 0.0
30/12/2020
33.64
 4,500 33.82 33.82 33.64 0 690 0.0
29/12/2020
33.82
 2,630 33.76 33.82 33.76 0 0 0
28/12/2020
33.76
 4,550 33.64 33.76 33.64 0 0 0
25/12/2020
33.64
 1,010 33.58 33.64 33.64 0 0 0
24/12/2020
33.58
 200 33.52 33.64 33.58 0 0 0
23/12/2020
33.52
 3,060 33.40 33.52 33.46 0 0 0
22/12/2020
33.40
 6,810 33.40 33.52 33.40 0 0 0
21/12/2020
33.40
 4,010 33.76 33.76 33.34 100 0 0.0
18/12/2020
33.76
 1,800 33.76 33.76 33.15 0 0 0
17/12/2020
33.76
 4,740 33.34 33.88 33.64 100 0 0.0
16/12/2020
33.34
 17,070 32.73 33.34 32.85 0 0 0
15/12/2020
32.73
 2,070 32.73 32.73 32.73 0 0 0
14/12/2020
32.73
 7,890 32.73 32.73 32.43 0 0 0
11/12/2020
32.73
 50 32.43 32.73 32.43 0 0 0
10/12/2020
32.43
 1,160 32.85 32.85 32.43 0 0 0
09/12/2020
32.85
 1,740 32.85 32.91 32.85 300 0 0.0
08/12/2020
32.85
 1,860 32.73 32.85 32.43 0 0 0
07/12/2020
32.73
 3,780 32.73 32.73 32.67 0 0 0
04/12/2020
32.73
 5,780 32.61 32.73 32.61 800 0 0.0
03/12/2020
32.61
 1,440 32.43 32.61 32.43 0 0 0
02/12/2020
32.43
 200 32.19 32.43 32.19 0 0 0
01/12/2020
32.19
 50 32.19 32.19 32.19 0 0 0
30/11/2020
32.19
 30 32.61 32.61 32.19 0 0 0
27/11/2020
32.61
 2,000 32.43 32.61 32.49 0 0 0
26/11/2020
32.43
 3,550 32.19 32.43 32.31 0 0 0
25/11/2020
32.19
 3,940 32.43 32.43 32.13 0 0 0
24/11/2020
32.43
 70 32.19 32.43 32.43 0 0 0
23/11/2020
32.19
 190 32.01 32.19 32.13 0 0 0
20/11/2020
32.01
 3,100 31.95 32.01 32.01 0 0 0
19/11/2020
31.95
 560 32.13 32.13 31.95 0 0 0
18/11/2020
32.13
 690 31.89 32.13 31.89 0 0 0

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