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)
29/06/2020
30.25
 1,630 29.79 30.37 29.79 0 0 0
26/06/2020
29.79
 20 29.79 29.79 29.79 0 0 0
25/06/2020
29.79
 0 29.79 29.79 29.79 0 0 0
24/06/2020
29.79
 10,650 29.79 29.79 29.79 0 0 0
23/06/2020
29.79
 0 29.79 29.79 29.79 0 0 0
22/06/2020
29.79
 0 29.79 29.79 29.79 0 0 0
19/06/2020
29.79
 1,700 30.08 30.08 29.79 0 0 0
18/06/2020
30.08
 5,960 29.79 30.08 29.79 0 450 0.0
17/06/2020
29.79
 2,400 29.32 30.31 29.79 0 0 0
16/06/2020
29.32
 1,180 29.79 30.25 29.32 0 0 0
15/06/2020
29.79
 2,490 29.79 29.79 29.79 0 0 0
12/06/2020
29.79
 1,400 29.20 29.79 29.20 0 0 0
11/06/2020
29.20
 1,950 29.55 29.55 29.20 0 0 0
10/06/2020
29.55
 590 29.79 29.79 29.55 0 0 0
09/06/2020
29.79
 2,650 29.67 29.79 29.49 0 0 0
08/06/2020
29.67
 60 29.79 29.79 29.67 0 0 0
05/06/2020
29.79
 150 30.02 30.02 29.79 0 0 0
04/06/2020
30.02
 400 29.67 30.02 29.61 0 0 0
03/06/2020
29.67
 30 29.67 29.67 29.67 0 0 0
02/06/2020
29.67
 50 29.67 29.67 29.67 0 0 0
01/06/2020
29.67
 11,890 29.79 29.79 29.67 0 0 0
29/05/2020
29.79
 2,100 29.79 29.79 29.79 380 0 0.0
28/05/2020
29.79
 1,600 29.79 30.08 29.79 0 0 0
27/05/2020
29.79
 220 30.31 30.31 29.79 0 0 0
26/05/2020
30.31
 10 30.37 30.37 30.31 0 0 0
25/05/2020
30.37
 0 30.37 30.37 30.37 0 0 0
22/05/2020
30.37
 550 30.37 30.37 28.27 0 0 0
21/05/2020
30.37
 20 29.79 30.37 29.61 0 0 0
20/05/2020
29.79
 8,550 29.55 29.79 29.55 0 0 0
19/05/2020
29.55
 270 29.79 29.79 29.55 0 0 0
18/05/2020
29.79
 3,670 29.55 30.37 29.79 910 0 0.0
15/05/2020
29.55
 120 29.55 30.37 29.55 0 0 0
14/05/2020
29.55
 140 29.49 29.55 29.49 0 0 0
13/05/2020
29.49
 510 30.37 30.37 29.49 0 0 0
12/05/2020
30.37
 310 30.08 30.37 30.37 0 0 0
11/05/2020
30.08
 220 29.49 30.08 29.49 0 0 0
08/05/2020
29.49
 140 30.08 30.37 29.49 0 0 0
07/05/2020
30.08
 90 30.08 30.08 30.08 0 0 0
06/05/2020
30.08
 1,000 30.37 30.37 30.08 0 0 0
05/05/2020
30.37
 20 29.49 30.37 30.37 0 0 0
04/05/2020
29.49
 10 29.49 29.49 29.49 0 0 0
29/04/2020
29.49
 3,430 30.08 30.08 29.49 0 100 0.0
28/04/2020
30.08
 40 30.08 30.08 30.08 0 0 0
27/04/2020
30.08
 2,130 29.84 30.08 30.08 0 0 0
24/04/2020: Cổ tức tiền mặt tỉ lệ: 5.8%
24/04/2020
29.84
 330 30.03 30.37 29.79 0 0 0
23/04/2020
30.03
 900 29.22 30.61 30.03 0 0 0
22/04/2020
29.22
 1,810 30.38 30.55 29.22 0 0 0
21/04/2020
30.38
 1,550 29.80 30.61 30.09 0 0 0
20/04/2020
29.80
 5,020 29.22 30.32 29.80 0 3,000 -0.2
17/04/2020
29.22
 1,260 29.11 29.22 29.22 0 0 0
16/04/2020
29.11
 900 29.74 29.74 29.11 0 0 0
15/04/2020
29.74
 570 29.45 29.74 28.88 0 0 0
14/04/2020
29.45
 260 29.45 29.45 29.45 0 0 0
13/04/2020
29.45
 260 29.45 29.45 29.45 0 0 0
10/04/2020
29.45
 700 29.45 29.45 29.45 0 0 0
09/04/2020
29.45
 6,170 29.17 29.45 29.17 0 0 0
08/04/2020
29.17
 250 29.22 29.34 29.17 0 0 0
07/04/2020
29.22
 1,630 29.22 29.40 29.17 0 0 0
06/04/2020
29.22
 220 29.40 29.40 29.22 0 0 0
03/04/2020
29.40
 2,070 29.11 29.40 28.76 0 0 0
01/04/2020
29.11
 2,710 28.41 29.11 28.65 0 0 0
31/03/2020
28.41
 220 29.45 29.45 28.41 0 0 0
30/03/2020
29.45
 850 29.45 29.45 28.93 0 0 0
27/03/2020
29.45
 60 30.20 30.32 29.45 0 0 0
26/03/2020
30.20
 1,460 30.03 30.20 30.03 0 0 0
25/03/2020
30.03
 910 28.88 30.09 30.03 0 0 0
24/03/2020
28.88
 70 28.93 28.99 28.88 0 0 0
23/03/2020
28.93
 610 28.88 30.03 28.93 0 0 0
20/03/2020
28.88
 750 28.59 30.20 28.88 0 0 0
19/03/2020
28.59
 4,930 30.32 30.32 28.59 0 1,000 0.0
18/03/2020
30.32
 1,490 30.38 30.55 30.32 0 0 0
17/03/2020
30.38
 200 30.61 30.61 28.47 0 0 0
16/03/2020
30.61
 820 30.32 30.61 30.49 0 0 0
13/03/2020
30.32
 3,050 30.32 30.38 30.26 0 1,800 -0.1
12/03/2020
30.32
 840 30.55 30.55 30.32 0 0 0
11/03/2020
30.55
 1,280 30.32 30.78 30.55 100 0 0.0
10/03/2020
30.32
 50 30.38 30.49 30.32 0 0 0
09/03/2020
30.38
 1,900 30.49 30.49 30.32 0 90 0.0
06/03/2020
30.49
 80 30.61 30.61 30.49 30 0 0.0
05/03/2020
30.61
 940 30.44 30.61 30.49 0 0 0
04/03/2020
30.44
 30 30.44 30.44 30.44 30 30 0
03/03/2020
30.44
 1,540 30.44 30.44 30.32 0 500 0.0
02/03/2020
30.44
 80 30.32 30.61 30.20 0 40 0.0
28/02/2020
30.32
 1,540 30.26 30.32 30.32 0 800 0.0
27/02/2020
30.26
 200 30.20 30.26 30.26 0 200 0.0
26/02/2020
30.20
 700 30.32 30.32 30.20 0 0 0
25/02/2020
30.32
 300 30.32 30.32 30.32 0 0 0
24/02/2020
30.32
 200 30.32 30.32 30.32 0 0 0
21/02/2020
30.32
 300 30.32 30.32 30.32 0 0 0
20/02/2020
30.32
 300 30.32 30.61 30.32 0 0 0
19/02/2020
30.32
 10 30.32 30.32 30.32 0 0 0
18/02/2020
30.32
 1,090 30.32 30.32 30.32 0 0 0
17/02/2020
30.32
 1,870 30.61 30.61 30.32 0 0 0
14/02/2020
30.61
 0 30.61 30.61 30.61 0 0 0
13/02/2020
30.61
 0 30.61 30.61 30.61 0 0 0
12/02/2020
30.61
 0 30.61 30.61 30.61 0 0 0
11/02/2020
30.61
 1,300 30.32 30.61 30.61 200 0 0.0
10/02/2020
30.32
 2,200 30.32 30.61 30.32 200 0 0.0
07/02/2020
30.32
 2,800 30.61 30.90 30.32 0 0 0
06/02/2020
30.61
 50 30.32 30.90 30.61 0 0 0

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