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)
09/11/2018
31.21
 30 31.32 31.32 31.21 0 0 0
08/11/2018
31.32
 30 32.68 32.68 31.32 0 0 0
07/11/2018
32.68
 100 32.38 32.68 32.68 0 0 0
06/11/2018
32.38
 750 30.62 32.38 29.44 0 0 0
05/11/2018
30.62
 960 32.09 32.09 30.62 0 0 0
02/11/2018
32.09
 0 32.09 32.09 32.09 0 0 0
01/11/2018
32.09
 0 32.09 32.09 32.09 0 0 0
31/10/2018
32.09
 0 32.09 32.09 32.09 0 0 0
30/10/2018
32.09
 0 32.09 32.09 32.09 0 0 0
29/10/2018
32.09
 0 32.09 32.09 32.09 0 0 0
26/10/2018
32.09
 0 32.09 32.09 32.09 0 0 0
25/10/2018
32.09
 310 30.73 32.09 32.09 0 0 0
24/10/2018
30.73
 0 30.73 30.73 30.73 0 0 0
23/10/2018
30.73
 0 30.73 30.73 30.73 0 0 0
22/10/2018
30.73
 0 30.73 30.73 30.73 0 0 0
19/10/2018
30.73
 60 31.21 31.21 30.73 0 0 0
18/10/2018
31.21
 0 31.21 31.21 31.21 0 0 0
17/10/2018
31.21
 0 31.21 31.21 31.21 0 0 0
16/10/2018
31.21
 100 31.79 31.79 31.21 0 0 0
15/10/2018
31.79
 0 31.79 31.79 31.79 0 0 0
12/10/2018
31.79
 0 31.79 31.79 31.79 0 0 0
11/10/2018
31.79
 330 31.79 31.79 31.79 0 0 0
10/10/2018
31.79
 32,830 32.38 32.38 31.79 0 0 0
09/10/2018
32.38
 37,600 34.15 34.15 32.38 0 0 0
08/10/2018
34.15
 10 34.15 34.15 34.15 0 0 0
05/10/2018
34.15
 2,400 32.97 34.15 30.91 0 0 0
04/10/2018
32.97
 0 32.97 32.97 32.97 0 0 0
03/10/2018
32.97
 350 32.74 32.97 32.74 0 0 0
02/10/2018
32.74
 40 30.91 32.74 32.68 0 0 0
01/10/2018
30.91
 290 32.97 32.97 30.91 0 0 0
28/09/2018
32.97
 0 32.97 32.97 32.97 0 0 0
27/09/2018
32.97
 0 32.97 32.97 32.97 0 0 0
26/09/2018
32.97
 110 33.09 33.27 32.97 0 0 0
25/09/2018
33.09
 50 32.97 33.09 33.09 0 0 0
24/09/2018
32.97
 0 32.97 32.97 32.97 0 0 0
21/09/2018
32.97
 1,500 31.74 32.97 31.74 0 150 -0.0
20/09/2018
31.74
 370 31.74 31.79 31.74 0 0 0
19/09/2018
31.74
 510 32.09 32.09 31.74 0 0 0
18/09/2018
32.09
 790 32.09 32.09 30.32 0 0 0
17/09/2018
32.09
 180 31.97 32.09 32.09 0 0 0
14/09/2018
31.97
 20 32.09 32.09 30.91 0 0 0
13/09/2018
32.09
 50 32.09 32.09 32.09 0 0 0
12/09/2018
32.09
 850 30.91 32.09 30.91 0 780 -0.0
11/09/2018
30.91
 1,060 30.91 31.21 30.62 0 0 0
10/09/2018
30.91
 260 31.74 31.74 30.85 0 0 0
07/09/2018
31.74
 30 30.91 31.74 31.74 0 0 0
06/09/2018
30.91
 0 30.03 30.91 30.91 0 0 0
05/09/2018: Cổ tức tiền mặt tỉ lệ: 15%
05/09/2018
30.03
 0 30.03 30.03 30.03 0 0 0
04/09/2018
30.03
 370 30.20 30.20 30.03 0 0 0
31/08/2018
30.20
 600 30.66 30.66 30.20 0 0 0
30/08/2018
30.66
 590 30.66 30.66 30.66 590 0 0.0
29/08/2018
30.66
 630 31.46 31.46 30.08 580 580 0
28/08/2018
31.46
 540 30.20 31.46 30.20 0 470 -0.0
27/08/2018
30.20
 440 30.66 30.66 30.08 0 0 0
24/08/2018
30.66
 10 31.46 31.46 30.66 0 0 0
23/08/2018
31.46
 0 31.46 31.46 31.46 0 0 0
22/08/2018
31.46
 0 31.46 31.46 31.46 0 0 0
21/08/2018
31.46
 10 32.60 32.60 31.46 0 0 0
20/08/2018
32.60
 80 30.89 32.60 29.97 0 0 0
17/08/2018
30.89
 600 30.49 30.89 30.89 0 0 0
16/08/2018
30.49
 100 30.49 30.49 30.49 0 0 0
15/08/2018
30.49
 30 32.03 32.03 30.49 0 0 0
14/08/2018
32.03
 710 33.17 33.17 30.89 0 700 -0.0
13/08/2018
33.17
 270 32.03 33.17 32.32 0 0 0
10/08/2018
32.03
 10 30.03 32.03 32.03 0 0 0
09/08/2018
30.03
 170 32.03 32.03 30.03 0 0 0
08/08/2018
32.03
 0 32.03 32.03 32.03 0 0 0
07/08/2018
32.03
 260 30.03 32.03 32.03 0 0 0
06/08/2018
30.03
 1,100 30.03 30.03 29.46 0 0 0
03/08/2018
30.03
 130 30.03 30.03 30.03 0 0 0
02/08/2018
30.03
 0 30.03 30.03 30.03 0 0 0
01/08/2018
30.03
 240 30.20 30.20 30.03 0 30 -0.0
31/07/2018
30.20
 0 30.20 30.20 30.20 0 0 0
30/07/2018
30.20
 0 30.20 30.20 30.20 0 0 0
27/07/2018
30.20
 0 30.20 30.20 30.20 0 0 0
26/07/2018
30.20
 0 30.20 30.20 30.20 0 0 0
25/07/2018
30.20
 0 30.20 30.20 30.20 0 0 0
24/07/2018
30.20
 200 29.23 30.20 30.20 200 0 0.0
23/07/2018
29.23
 1,780 29.34 29.34 29.23 0 1,780 -0.1
20/07/2018
29.34
 0 29.34 29.34 29.34 0 0 0
19/07/2018
29.34
 260 28.88 29.34 29.34 0 260 -0.0
18/07/2018
28.88
 460 29.74 29.91 28.88 0 90 -0.0
17/07/2018
29.74
 1,130 30.20 31.46 29.74 0 1,120 -0.1
16/07/2018
30.20
 50 29.74 30.20 30.20 0 50 -0.0
13/07/2018
29.74
 400 28.60 29.74 29.74 0 400 -0.0
12/07/2018
28.60
 840 29.74 29.74 28.60 0 0 0
11/07/2018
29.74
 1,060 29.74 29.74 29.74 0 1,010 -0.1
10/07/2018
29.74
 1,250 30.89 30.89 29.74 0 0 0
09/07/2018
30.89
 40 30.89 30.89 30.89 0 0 0
06/07/2018
30.89
 510 30.89 31.46 30.89 0 0 0
05/07/2018
30.89
 200 30.89 30.89 30.89 0 0 0
04/07/2018
30.89
 320 31.46 31.46 30.89 0 0 0
03/07/2018
31.46
 40 32.03 32.03 31.46 0 0 0
02/07/2018
32.03
 0 32.03 32.03 32.03 0 0 0
29/06/2018
32.03
 770 32.03 32.03 32.03 0 0 0
28/06/2018
32.03
 500 31.46 32.03 32.03 0 0 0
27/06/2018
31.46
 510 31.46 31.46 31.46 0 0 0
26/06/2018
31.46
 380 31.06 31.46 31.46 10 0 0.0
25/06/2018
31.06
 0 31.06 31.06 31.06 0 0 0
22/06/2018
31.06
 520 31.06 31.06 31.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |