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)
17/11/2020
31.89
 1,780 31.83 32.13 31.89 0 0 0
16/11/2020
31.83
 3,200 31.89 31.89 31.83 0 0 0
13/11/2020
31.89
 3,000 31.83 31.89 31.89 0 0 0
12/11/2020
31.83
 7,010 31.83 31.83 31.83 2,100 100 0.1
11/11/2020
31.83
 5,220 31.77 31.83 31.83 3,120 0 0.2
10/11/2020
31.77
 5,110 31.83 31.83 31.77 1,990 0 0.1
09/11/2020
31.83
 2,560 31.83 31.83 31.77 1,990 0 0.1
06/11/2020
31.83
 1,610 31.83 31.83 31.83 0 0 0
05/11/2020
31.83
 350 31.83 32.19 31.71 10 0 0.0
04/11/2020
31.83
 0 31.83 31.83 31.83 0 0 0
03/11/2020
31.83
 670 31.23 31.83 31.53 10 0 0.0
02/11/2020
31.23
 3,280 31.23 31.23 31.23 0 0 0
30/10/2020
31.23
 110 32.43 32.43 31.23 10 0 0.0
29/10/2020
32.43
 2,030 32.55 32.55 31.65 0 0 0
28/10/2020
32.55
 10 32.43 32.55 32.55 10 0 0.0
27/10/2020
32.43
 550 32.43 32.49 32.43 0 0 0
26/10/2020
32.43
 1,320 31.89 32.43 32.43 0 0 0
23/10/2020
31.89
 300 32.43 32.43 31.89 0 0 0
22/10/2020
32.43
 210 32.43 32.61 32.43 0 0 0
21/10/2020
32.43
 10 31.89 32.43 32.43 0 0 0
20/10/2020
31.89
 210 32.13 32.79 31.89 0 0 0
19/10/2020
32.13
 0 32.13 32.13 32.13 0 0 0
16/10/2020
32.13
 100 32.01 32.13 32.13 0 0 0
15/10/2020
32.01
 2,970 33.03 33.03 32.01 1,450 0 0.1
14/10/2020
33.03
 950 32.97 33.03 33.03 0 0 0
13/10/2020
32.97
 3,160 32.43 33.03 32.43 20 0 0.0
12/10/2020
32.43
 3,480 32.13 32.43 32.43 0 0 0
09/10/2020
32.13
 5,370 31.95 32.13 31.83 510 0 0.0
08/10/2020
31.95
 110 32.13 32.13 31.95 0 0 0
07/10/2020
32.13
 3,200 32.13 32.13 31.89 0 0 0
06/10/2020
32.13
 5,300 31.83 32.13 31.83 800 0 0.0
05/10/2020
31.83
 1,850 31.77 31.83 31.77 700 0 0.0
02/10/2020
31.77
 3,540 31.83 31.83 31.77 2,440 0 0.1
01/10/2020
31.83
 1,290 31.89 31.89 31.83 0 0 0
30/09/2020
31.89
 960 32.01 32.01 31.89 950 0 0.1
29/09/2020
32.01
 1,860 32.01 32.01 31.83 910 0 0.0
28/09/2020
32.01
 2,470 32.01 32.01 32.01 1,560 0 0.1
25/09/2020
32.01
 1,560 31.59 32.07 32.01 1,430 0 0.1
24/09/2020
31.59
 0 31.59 31.59 31.59 0 0 0
23/09/2020
31.59
 1,630 32.13 32.13 31.59 1,550 0 0.1
22/09/2020
32.13
 1,030 32.31 32.31 32.13 0 0 0
21/09/2020
32.31
 40 32.43 32.43 32.31 0 0 0
18/09/2020: Cổ tức tiền mặt tỉ lệ: 15%
18/09/2020
32.43
 40 31.71 32.43 32.43 0 0 0
17/09/2020
31.71
 470 31.71 31.71 31.71 0 0 0
16/09/2020
31.71
 1,600 31.54 31.71 31.54 1,200 0 0.1
15/09/2020
31.54
 3,550 31.89 31.89 31.54 0 0 0
14/09/2020
31.89
 0 31.89 31.89 31.89 0 0 0
11/09/2020
31.89
 4,010 31.54 31.89 29.79 500 0 0.0
10/09/2020
31.54
 100 30.95 31.54 31.54 0 0 0
09/09/2020
30.95
 560 31.42 31.42 30.95 0 0 0
08/09/2020
31.42
 10 31.42 31.42 31.42 0 0 0
07/09/2020
31.42
 0 31.42 31.42 31.42 0 0 0
04/09/2020
31.42
 3,080 31.71 31.71 31.42 500 0 0.0
03/09/2020
31.71
 540 31.77 31.77 31.65 390 0 0.0
01/09/2020
31.77
 1,430 31.83 31.83 31.65 500 0 0.0
31/08/2020
31.83
 1,100 31.83 32.06 31.83 1,020 0 0.1
28/08/2020
31.83
 1,230 31.54 32.12 31.71 970 0 0.1
27/08/2020
31.54
 1,050 31.25 32.71 31.25 0 0 0
26/08/2020
31.25
 4,600 30.31 31.25 30.37 0 0 0
25/08/2020
30.31
 1,400 30.08 30.31 30.19 0 0 0
24/08/2020
30.08
 240 29.84 30.08 29.96 0 0 0
21/08/2020
29.84
 0 29.84 29.84 29.84 0 0 0
20/08/2020
29.84
 2,000 30.08 30.08 29.84 900 0 0.0
19/08/2020
30.08
 110 29.79 30.08 30.08 0 0 0
18/08/2020
29.79
 420 29.79 29.79 29.79 420 0 0.0
17/08/2020
29.79
 400 29.84 29.84 29.79 400 0 0.0
14/08/2020
29.84
 210 29.84 29.84 29.84 0 0 0
13/08/2020
29.84
 20 29.79 29.84 29.84 0 0 0
12/08/2020
29.79
 0 29.79 29.79 29.79 0 0 0
11/08/2020
29.79
 3,700 29.79 29.79 29.79 420 0 0.0
10/08/2020
29.79
 10 29.79 29.79 29.79 0 10 0.0
07/08/2020
29.79
 20 29.96 29.96 29.79 0 10 0.0
06/08/2020
29.96
 1,000 29.96 29.96 29.96 1,000 0 0.1
05/08/2020
29.96
 6,920 29.79 29.96 29.79 0 800 0.0
04/08/2020
29.79
 290 29.67 29.84 27.63 0 140 0.0
03/08/2020
29.67
 500 29.67 29.79 29.67 430 0 0.0
31/07/2020
29.67
 970 29.84 29.84 29.67 0 430 0.0
30/07/2020
29.84
 100 30.02 30.02 29.84 0 0 0
29/07/2020
30.02
 0 30.02 30.02 30.02 0 0 0
28/07/2020
30.02
 2,060 29.84 30.02 29.84 1,960 0 0.1
27/07/2020
29.84
 3,600 29.84 29.84 29.84 2,000 0 0.1
24/07/2020
29.84
 1,040 30.19 30.19 29.84 0 0 0
23/07/2020
30.19
 720 29.84 30.25 30.08 320 0 0.0
22/07/2020
29.84
 60 29.84 29.84 29.79 0 0 0
21/07/2020
29.84
 1,970 29.79 29.84 29.84 0 0 0
20/07/2020
29.79
 0 29.79 29.79 29.79 0 0 0
17/07/2020
29.79
 1,320 29.96 30.08 29.79 0 0 0
16/07/2020
29.96
 140 29.79 29.96 29.96 0 0 0
15/07/2020
29.79
 2,780 29.79 29.96 29.79 0 0 0
14/07/2020
29.79
 620 29.79 29.90 29.79 0 0 0
13/07/2020
29.79
 150 30.19 30.19 29.79 0 0 0
10/07/2020
30.19
 20,460 29.90 30.19 29.79 0 0 0
09/07/2020
29.90
 500 29.79 29.90 29.90 0 0 0
08/07/2020
29.79
 1,970 29.79 29.79 29.79 0 0 0
07/07/2020
29.79
 990 29.96 29.96 29.79 0 0 0
06/07/2020
29.96
 110 30.08 30.08 29.79 0 0 0
03/07/2020
30.08
 0 30.08 30.08 30.08 0 0 0
02/07/2020
30.08
 30 29.79 30.08 30.08 0 0 0
01/07/2020
29.79
 0 29.79 29.79 29.79 0 0 0
30/06/2020
29.79
 50 30.25 30.25 29.79 0 0 0

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