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
(2024-10-14) 		-1.50 -2.43% 101,500 0 0
60.30
61.80
60.30
2 tháng
(2024-09-16) 		-2.20 -3.52% 244,800 0 0
60.30
62.90
60.30
3 tháng
(2024-08-15) 		-1.84 -2.96% 355,700 -730 -0.0
60.30
64.20
60.30
6 tháng
(2024-05-17) 		-2.71 -4.30% 654,400 -1,230 -0.1
60.20
64.20
60.30
12 tháng
(2023-11-20) 		0.78 1.32% 1,067,500 -8,830 -0.6
59.52
65.11
60.30
24 tháng
(2022-11-24) 		3.66 6.46% 1,431,400 -22,830 -10.1
54.17
65.11
60.30
36 tháng
(2021-11-29) 		8.05 15.42% 1,861,900 126,463 9.8
48.41
65.11
60.30
60 tháng
(2019-12-10) 		26.82 80.11% 2,725,100 206,523 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)
21/06/2018
31.06
 870 31.46 31.46 31.06 0 0 0
20/06/2018
31.46
 980 30.94 32.03 31.06 0 0 0
19/06/2018
30.94
 1,740 30.94 31.46 28.83 0 0 0
18/06/2018
30.94
 1,040 30.89 31.06 30.94 0 0 0
15/06/2018
30.89
 1,440 30.31 31.46 30.89 0 0 0
14/06/2018
30.31
 860 30.89 30.89 30.31 700 0 0.0
13/06/2018
30.89
 220 30.89 30.89 30.89 0 0 0
12/06/2018
30.89
 500 30.31 30.89 30.31 0 0 0
11/06/2018
30.31
 20 30.89 30.89 30.31 0 0 0
08/06/2018
30.89
 10 30.89 30.89 30.89 0 0 0
07/06/2018
30.89
 0 30.89 30.89 30.89 0 0 0
06/06/2018
30.89
 30 30.03 30.89 30.89 0 0 0
05/06/2018
30.03
 0 30.03 30.03 30.03 0 0 0
04/06/2018
30.03
 220 29.74 30.03 30.03 0 0 0
01/06/2018
29.74
 0 29.74 29.74 29.74 0 0 0
31/05/2018
29.74
 0 29.74 29.74 29.74 0 0 0
30/05/2018
29.74
 0 29.74 29.74 29.74 0 0 0
29/05/2018
29.74
 440 29.51 30.03 29.74 0 0 0
28/05/2018
29.51
 2,320 29.51 29.74 29.51 0 0 0
25/05/2018
29.51
 110 29.17 29.51 29.17 0 0 0
24/05/2018
29.17
 30 29.17 29.17 29.17 0 0 0
23/05/2018
29.17
 330 29.17 29.46 29.17 0 300 -0.0
22/05/2018
29.17
 110 30.14 30.14 29.17 0 100 -0.0
21/05/2018
30.14
 90 30.31 30.31 30.14 0 0 0
18/05/2018
30.31
 0 30.31 30.31 30.31 0 0 0
17/05/2018
30.31
 20 30.31 30.31 30.31 0 0 0
16/05/2018
30.31
 0 30.31 30.31 30.31 0 0 0
15/05/2018
30.31
 150 28.60 30.60 30.31 0 0 0
14/05/2018: Cổ tức tiền mặt tỉ lệ: 30%
14/05/2018
28.60
 0 28.60 28.60 28.60 0 0 0
11/05/2018
28.60
 1,970 29.14 29.19 28.60 0 0 0
10/05/2018
29.14
 540 29.30 29.41 29.14 0 0 0
09/05/2018
29.30
 2,080 29.41 29.41 29.14 280 0 0.0
08/05/2018
29.41
 200 29.41 29.41 29.41 0 0 0
07/05/2018
29.41
 0 29.41 29.41 29.41 0 0 0
04/05/2018
29.41
 30 29.14 29.41 29.41 0 0 0
03/05/2018
29.14
 500 29.14 29.14 29.14 0 0 0
02/05/2018
29.14
 3,600 28.98 29.41 29.14 0 0 0
27/04/2018
28.98
 1,000 28.71 29.14 28.98 0 0 0
26/04/2018
28.71
 1,600 27.79 28.76 28.06 0 0 0
24/04/2018
27.79
 590 27.52 27.79 27.52 0 0 0
23/04/2018
27.52
 620 27.52 28.17 27.52 0 0 0
20/04/2018
27.52
 300 28.65 28.65 27.52 0 0 0
19/04/2018
28.65
 460 28.76 28.76 28.65 0 0 0
18/04/2018
28.76
 230 28.60 28.76 28.60 0 0 0
17/04/2018
28.60
 110 29.41 29.41 28.60 0 0 0
16/04/2018
29.41
 0 29.41 29.41 29.41 0 0 0
13/04/2018
29.41
 0 29.41 29.41 29.41 0 0 0
12/04/2018
29.41
 220 29.68 29.68 29.41 0 0 0
11/04/2018
29.68
 4,510 29.68 30.22 29.14 600 0 0.0
10/04/2018
29.68
 120 29.30 29.68 29.68 0 0 0
09/04/2018
29.30
 340 30.54 30.54 29.30 0 340 -0.0
06/04/2018
30.54
 10 29.14 30.54 30.54 0 0 0
05/04/2018
29.14
 0 29.14 29.14 29.14 0 0 0
04/04/2018
29.14
 0 29.14 29.14 29.14 0 0 0
03/04/2018
29.14
 10 29.14 29.14 29.14 0 0 0
02/04/2018
29.14
 500 30.11 30.11 29.14 0 0 0
30/03/2018
30.11
 60 29.95 30.76 30.11 0 0 0
29/03/2018
29.95
 500 29.68 29.95 29.95 0 0 0
28/03/2018
29.68
 0 29.68 29.68 29.68 0 0 0
27/03/2018
29.68
 10 30.76 30.76 29.68 0 0 0
26/03/2018
30.76
 950 29.46 30.76 29.46 800 0 0.0
23/03/2018
29.46
 0 29.46 29.46 29.46 0 0 0
22/03/2018
29.46
 1,940 29.41 29.68 29.46 0 700 -0.0
21/03/2018
29.41
 180 29.41 29.68 29.41 0 90 -0.0
20/03/2018
29.41
 840 29.35 29.68 29.41 0 0 0
19/03/2018
29.35
 850 29.35 29.35 29.14 0 0 0
16/03/2018
29.35
 60 29.35 29.35 29.35 0 0 0
15/03/2018
29.35
 0 29.35 29.35 29.35 0 0 0
14/03/2018
29.35
 0 29.35 29.35 29.35 0 0 0
13/03/2018
29.35
 0 29.35 29.35 29.35 0 0 0
12/03/2018
29.35
 0 29.35 29.35 29.35 0 0 0
09/03/2018
29.35
 230 29.35 29.35 29.35 0 0 0
08/03/2018
29.35
 4,270 29.03 29.41 29.03 0 0 0
07/03/2018
29.03
 210 29.03 29.41 29.03 0 0 0
06/03/2018
29.03
 1,070 29.03 29.08 29.03 900 0 0.0
05/03/2018
29.03
 1,080 29.41 29.95 29.03 0 0 0
02/03/2018
29.41
 320 28.87 29.41 29.14 250 0 0.0
01/03/2018
28.87
 0 28.87 28.87 28.87 0 0 0
28/02/2018
28.87
 10 28.65 28.87 28.87 0 0 0
27/02/2018
28.65
 530 28.87 29.19 28.65 0 100 -0.0
26/02/2018
28.87
 840 28.60 28.87 28.60 600 0 0.0
23/02/2018
28.60
 740 28.17 28.60 28.60 620 0 0.0
22/02/2018
28.17
 1,960 27.95 28.17 28.06 0 0 0
21/02/2018
27.95
 0 27.95 27.95 27.95 0 0 0
13/02/2018
27.95
 300 27.90 27.95 27.95 0 0 0
12/02/2018
27.90
 900 27.79 27.90 27.79 700 0 0.0
09/02/2018
27.79
 3,900 27.52 27.79 27.52 0 0 0
08/02/2018
27.52
 1,080 27.52 27.52 27.52 150 0 0.0
07/02/2018
27.52
 1,000 27.52 27.52 27.52 1,000 0 0.1
06/02/2018
27.52
 1,080 27.57 27.57 27.52 0 990 -0.1
05/02/2018
27.57
 1,070 28.06 28.06 27.57 0 0 0
02/02/2018
28.06
 3,050 27.52 28.06 27.52 0 0 0
01/02/2018
27.52
 1,280 27.68 27.84 27.52 500 0 0.0
31/01/2018
27.68
 800 27.52 28.06 27.52 0 0 0
30/01/2018
27.52
 3,830 27.52 27.52 27.52 600 0 0.0
29/01/2018
27.52
 1,130 28.33 28.33 27.52 0 1,130 -0.1
26/01/2018
28.33
 2,220 28.06 28.33 27.57 570 500 0.0
25/01/2018
28.06
 3,570 28.22 28.60 26.98 1,000 1,520 -0.0
22/01/2018
28.22
 190 28.49 28.60 28.22 90 0 0.0
19/01/2018
28.49
 980 28.60 28.60 28.49 650 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |