CTCP Thủy điện - Điện Lực 3 (drl)

60
0
(0%)

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
(2024-10-28)
-0.40 -0.66% 105,900 0 0
60
60.60
60
2 tháng
(2024-09-26)
-2.10 -3.37% 212,800 0 0
60
62.40
60
3 tháng
(2024-08-27)
-3.20 -5.04% 340,600 -700 -0.0
60
64.20
60
6 tháng
(2024-05-29)
-2.52 -4.01% 665,600 -1,200 -0.1
60
64.20
60
12 tháng
(2023-12-01)
-0.51 -0.84% 1,101,400 -8,800 -0.6
60
65.11
60
24 tháng
(2022-12-06)
1.74 2.97% 1,462,900 -22,600 -10.1
54.17
65.11
60
36 tháng
(2021-12-13)
9.52 18.78% 1,901,000 127,093 9.8
48.41
65.11
60
60 tháng
(2019-12-23)
24.46 68.46% 2,763,230 206,653 14.5
32.86
65.11
60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/01/2018
28.60
2,230 28.06 28.60 28.06 0 0 0
17/01/2018
28.06
510 28.60 28.60 28.06 0 0 0
16/01/2018
28.60
440 28.33 28.60 27.52 190 0 0.0
15/01/2018
28.33
1,500 29.14 29.14 28.33 0 0 0
12/01/2018
29.14
1,160 27.52 29.14 29.14 1,090 0 0.1
11/01/2018
27.52
0 27.52 27.52 27.52 0 0 0
10/01/2018
27.52
2,090 27.52 27.63 27.46 0 0 0
09/01/2018
27.52
2,500 26.44 27.52 27.52 0 110 -0.0
08/01/2018: Cổ tức tiền mặt tỉ lệ: 20%
08/01/2018
26.44
1,000 26.98 26.98 26.44 0 0 0
05/01/2018
26.98
750 28.02 28.02 26.51 0 0 0
04/01/2018
28.02
1,110 28.02 29.83 27.96 440 290 0.0
03/01/2018
28.02
1,730 26.72 28.54 27.50 0 0 0
02/01/2018
26.72
2,420 26.30 26.72 26.20 0 0 0
29/12/2017
26.30
140 26.15 26.46 26.30 0 0 0
28/12/2017
26.15
520 26.05 26.15 26.15 0 0 0
27/12/2017
26.05
540 25.94 26.05 25.94 0 0 0
26/12/2017
25.94
700 25.68 25.94 25.71 600 0 0.0
25/12/2017
25.68
560 25.94 26.20 25.68 0 300 -0.0
22/12/2017
25.94
12,800 25.94 25.94 25.68 0 0 0
21/12/2017
25.94
2,640 25.99 25.99 25.94 300 1,500 -0.1
20/12/2017
25.99
1,550 25.68 25.99 25.68 0 800 -0.0
19/12/2017
25.68
5,220 25.63 25.73 25.63 0 330 -0.0
18/12/2017
25.63
1,390 25.63 25.84 25.63 0 1,080 -0.1
15/12/2017
25.63
0 25.63 25.63 25.63 0 0 0
14/12/2017
25.63
1,390 25.60 25.63 25.63 0 0 0
13/12/2017
25.60
980 25.63 25.63 25.58 0 150 -0.0
12/12/2017
25.63
690 25.63 25.63 25.24 0 40 -0.0
11/12/2017
25.63
1,500 25.68 25.68 25.63 0 0 0
08/12/2017
25.68
350 25.60 25.94 25.68 0 0 0
07/12/2017
25.60
2,180 25.42 25.89 25.42 0 0 0
06/12/2017
25.42
2,790 25.42 25.42 25.42 0 0 0
05/12/2017
25.42
11,370 24.90 25.42 24.80 600 220 0.0
04/12/2017
24.90
1,090 25.42 25.94 24.90 0 0 0
01/12/2017
25.42
2,140 24.41 25.89 24.90 0 0 0
30/11/2017
24.41
1,610 24.49 24.90 24.41 0 0 0
29/11/2017
24.49
220 24.41 24.64 24.49 0 0 0
28/11/2017
24.41
0 24.41 24.41 24.41 0 0 0
27/11/2017
24.41
100 24.90 24.90 24.41 0 0 0
24/11/2017
24.90
4,710 23.61 25.24 24.90 0 1,500 -0.1
23/11/2017
23.61
0 23.61 23.61 23.61 0 0 0
22/11/2017
23.61
310 23.45 23.61 23.61 130 0 0.0
21/11/2017
23.45
1,400 23.50 23.50 23.45 0 0 0
20/11/2017
23.50
1,800 23.48 23.50 23.48 110 0 0.0
17/11/2017
23.48
510 23.35 23.48 23.48 0 0 0
16/11/2017
23.35
140 23.35 23.35 23.35 140 0 0.0
15/11/2017
23.35
40 23.14 23.35 23.35 0 0 0
14/11/2017
23.14
760 23.14 24.75 23.14 750 0 0.0
13/11/2017
23.14
2,450 23.81 23.81 23.09 400 770 -0.0
10/11/2017
23.81
100 22.83 23.81 22.62 90 0 0.0
09/11/2017
22.83
300 22.83 22.83 22.83 0 0 0
08/11/2017
22.83
9,850 22.83 22.83 22.57 1,200 5,750 -0.2
07/11/2017
22.83
60 22.83 24.13 22.83 0 0 0
06/11/2017
22.83
3,380 22.72 22.83 22.72 0 0 0
03/11/2017
22.72
1,620 22.57 22.72 22.41 0 0 0
02/11/2017
22.57
36,140 22.72 22.83 22.57 0 0 0
01/11/2017
22.72
5,900 22.83 22.83 22.72 0 0 0
31/10/2017
22.83
3,760 22.83 22.88 22.83 0 0 0
30/10/2017
22.83
5,160 22.83 22.83 22.57 0 0 0
27/10/2017
22.83
9,330 22.83 23.30 22.83 0 9,320 -0.4
26/10/2017
22.83
300 23.35 23.35 22.83 0 0 0
25/10/2017
23.35
2,800 23.24 23.35 23.35 0 0 0
24/10/2017
23.24
430 22.57 23.24 23.04 0 0 0
23/10/2017
22.57
2,060 22.78 23.35 22.57 0 0 0
20/10/2017
22.78
1,870 22.57 22.83 22.65 0 0 0
19/10/2017
22.57
2,110 22.31 23.09 22.31 0 0 0
18/10/2017
22.31
10,670 23.61 23.61 22.31 0 870 -0.0
17/10/2017
23.61
1,050 23.66 23.66 23.35 0 0 0
16/10/2017
23.66
4,180 23.76 24.13 23.35 0 0 0
13/10/2017
23.76
1,090 23.66 23.76 23.71 0 0 0
12/10/2017
23.66
1,450 23.87 23.87 23.66 1,400 0 0.1
11/10/2017
23.87
710 23.35 23.87 23.87 700 0 0.0
10/10/2017
23.35
1,470 22.88 23.87 22.88 210 0 0.0
09/10/2017
22.88
1,110 22.83 22.93 22.83 0 0 0
06/10/2017
22.83
1,600 22.83 22.83 22.83 1,600 0 0.1
05/10/2017
22.83
180 22.72 22.83 22.72 100 0 0.0
04/10/2017
22.72
0 22.72 22.72 22.72 0 0 0
03/10/2017
22.72
30 22.26 22.72 22.31 0 0 0
02/10/2017
22.26
740 22.52 23.89 22.26 150 0 0.0
29/09/2017
22.52
10,660 22.31 22.52 22.31 0 0 0
28/09/2017
22.31
1,010 22.31 22.47 22.31 0 0 0
27/09/2017
22.31
940 22.31 22.31 22.10 0 0 0
26/09/2017
22.31
2,100 22.31 22.31 22.31 2,100 0 0.1
25/09/2017
22.31
1,110 22.31 22.31 22.31 400 0 0.0
22/09/2017
22.31
10 21.89 22.31 22.31 0 0 0
21/09/2017
21.89
0 21.89 21.89 21.89 0 0 0
20/09/2017
21.89
40 21.79 21.89 21.89 0 0 0
19/09/2017
21.79
900 22.05 22.05 21.79 900 900 0
18/09/2017
22.05
1,730 22.10 22.31 22.05 500 0 0.0
15/09/2017
22.10
800 22.05 22.28 22.10 0 0 0
14/09/2017
22.05
2,930 21.79 22.05 22.05 0 0 0
13/09/2017
21.79
20 21.79 22.28 21.79 0 0 0
12/09/2017
21.79
970 21.79 21.79 21.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |