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)
10/09/2019
28.42
 0 28.42 28.42 28.42 0 0 0
09/09/2019
28.42
 1,580 28.42 28.42 28.42 0 0 0
06/09/2019
28.42
 230 28.42 28.69 28.42 0 0 0
05/09/2019
28.42
 3,460 28.42 29.39 28.16 0 0 0
04/09/2019
28.42
 0 28.42 28.42 28.42 0 0 0
03/09/2019
28.42
 1,760 27.89 28.42 27.35 0 0 0
30/08/2019
27.89
 0 27.89 27.89 27.89 0 0 0
29/08/2019
27.89
 110 27.89 27.89 27.89 110 0 0.0
28/08/2019
27.89
 5,070 28.42 28.42 27.89 0 0 0
27/08/2019
28.42
 40 28.42 28.42 28.42 0 0 0
26/08/2019
28.42
 0 28.42 28.42 28.42 0 0 0
23/08/2019
28.42
 5,010 27.94 28.42 27.94 1,000 0 0.1
22/08/2019
27.94
 260 27.94 27.94 27.94 0 0 0
21/08/2019
27.94
 0 27.94 27.94 27.94 0 0 0
20/08/2019
27.94
 50 28.69 28.69 27.94 0 0 0
19/08/2019
28.69
 0 28.69 28.69 28.69 0 0 0
16/08/2019
28.69
 0 28.69 28.69 28.69 0 0 0
15/08/2019
28.69
 50 28.59 28.69 28.69 0 0 0
14/08/2019
28.59
 90 28.59 28.59 28.59 0 0 0
13/08/2019
28.59
 610 28.42 28.59 28.59 0 0 0
12/08/2019
28.42
 0 28.42 28.42 28.42 0 0 0
09/08/2019
28.42
 900 28.26 28.42 28.42 0 0 0
08/08/2019
28.26
 630 28.42 28.42 28.26 0 0 0
07/08/2019
28.42
 130 28.05 28.42 28.16 0 0 0
06/08/2019
28.05
 380 28.69 28.69 28.05 0 0 0
05/08/2019
28.69
 0 28.69 28.69 28.69 0 0 0
02/08/2019
28.69
 1,420 28.69 28.96 28.16 0 0 0
01/08/2019
28.69
 500 28.85 28.85 28.69 0 0 0
31/07/2019
28.85
 0 28.85 28.85 28.85 0 0 0
30/07/2019
28.85
 120 27.46 28.85 28.00 0 20 0.0
29/07/2019
27.46
 1,900 27.41 27.46 27.41 0 0 0
26/07/2019
27.41
 10 28.69 28.69 27.41 0 0 0
25/07/2019
28.69
 500 28.69 28.69 28.69 0 0 0
24/07/2019
28.69
 1,100 28.85 28.85 28.69 0 0 0
23/07/2019
28.85
 300 28.85 28.85 28.85 0 0 0
22/07/2019
28.85
 2,170 28.42 28.85 28.42 0 0 0
19/07/2019
28.42
 1,220 28.05 28.96 28.42 0 0 0
18/07/2019
28.05
 0 28.05 28.05 28.05 0 0 0
17/07/2019
28.05
 1,200 27.89 28.05 28.05 0 0 0
16/07/2019
27.89
 1,230 27.94 27.94 27.78 0 0 0
15/07/2019
27.94
 5,400 27.89 28.96 27.94 0 0 0
12/07/2019
27.89
 5,060 27.62 29.44 27.89 0 0 0
11/07/2019
27.62
 830 29.44 29.44 27.62 690 0 0.0
10/07/2019
29.44
 110 28.42 29.44 28.42 0 0 0
09/07/2019
28.42
 1,160 26.76 28.42 26.87 0 0 0
08/07/2019
26.76
 610 28.42 28.42 26.76 10 0 0.0
05/07/2019
28.42
 0 28.42 28.42 28.42 0 0 0
04/07/2019
28.42
 0 28.42 28.42 28.42 0 0 0
03/07/2019
28.42
 220 27.46 28.42 27.89 0 0 0
02/07/2019
27.46
 30 27.46 27.46 27.46 0 0 0
01/07/2019
27.46
 0 27.46 27.46 27.46 0 0 0
28/06/2019
27.46
 220 27.35 28.05 27.46 0 0 0
27/06/2019
27.35
 0 27.35 27.35 27.35 0 0 0
26/06/2019
27.35
 1,010 26.98 28.85 27.35 320 0 0.0
25/06/2019
26.98
 2,720 28.96 29.28 26.98 0 0 0
24/06/2019
28.96
 550 28.59 28.96 28.96 0 0 0
21/06/2019
28.59
 820 28.53 28.59 28.59 0 0 0
20/06/2019
28.53
 1,410 28.96 29.44 28.53 40 0 0.0
19/06/2019
28.96
 1,040 28.69 28.96 28.96 0 0 0
18/06/2019
28.69
 0 28.69 28.69 28.69 0 0 0
17/06/2019
28.69
 100 28.53 28.69 28.69 0 0 0
14/06/2019
28.53
 0 28.53 28.53 28.53 0 0 0
13/06/2019
28.53
 0 28.53 28.53 28.53 0 0 0
12/06/2019
28.53
 1,790 28.53 28.53 28.48 0 0 0
11/06/2019
28.53
 3,860 28.53 28.69 28.53 0 0 0
10/06/2019
28.53
 830 28.48 28.53 28.42 0 0 0
07/06/2019
28.48
 3,930 28.42 28.48 28.48 0 0 0
06/06/2019
28.42
 370 28.42 28.42 28.42 0 0 0
05/06/2019
28.42
 10 28.21 28.42 28.42 0 10 0.0
04/06/2019
28.21
 5,280 28.16 28.42 28.21 0 0 0
03/06/2019
28.16
 3,020 28.16 28.96 28.16 0 290 0.0
31/05/2019
28.16
 1,100 29.39 29.39 27.94 0 0 0
30/05/2019
29.39
 0 29.39 29.39 29.39 0 0 0
29/05/2019
29.39
 10 28.16 29.39 29.39 0 0 0
28/05/2019
28.16
 2,000 28.16 28.16 28.16 90 0 0.0
27/05/2019
28.16
 5,050 28.16 28.21 27.89 0 0 0
24/05/2019
28.16
 0 28.16 28.16 28.16 0 0 0
23/05/2019
28.16
 1,090 28.85 28.85 28.16 0 0 0
22/05/2019
28.85
 10 28.42 28.85 28.85 0 0 0
21/05/2019
28.42
 500 28.05 28.42 28.42 0 0 0
20/05/2019
28.05
 20 28.00 29.87 28.05 0 0 0
17/05/2019
28.00
 1,020 29.77 29.77 28.00 0 0 0
16/05/2019
29.77
 690 28.42 29.77 28.69 0 0 0
15/05/2019
28.42
 70 30.52 30.52 28.42 0 0 0
14/05/2019
30.52
 10 28.53 30.52 30.52 0 0 0
13/05/2019
28.53
 0 28.53 28.53 28.53 0 0 0
10/05/2019
28.53
 1,110 27.67 28.53 28.48 0 0 0
09/05/2019
27.67
 990 27.62 27.78 27.67 0 0 0
08/05/2019
27.62
 80 27.62 28.96 27.62 0 0 0
07/05/2019
27.62
 60 28.42 28.42 27.62 0 0 0
06/05/2019
28.42
 1,920 27.89 28.42 27.89 0 0 0
03/05/2019
27.89
 1,100 27.89 27.89 27.89 0 0 0
02/05/2019
27.89
 1,080 28.16 28.16 27.67 0 0 0
26/04/2019
28.16
 20 28.16 28.16 28.16 0 0 0
25/04/2019
28.16
 1,020 27.24 28.16 28.16 0 190 0.0
24/04/2019
27.24
 480 27.24 27.89 27.24 0 10 0.0
23/04/2019
27.24
 30 27.24 27.89 27.24 0 0 0
22/04/2019
27.24
 110 27.89 27.89 27.24 0 0 0
19/04/2019: Cổ tức tiền mặt tỉ lệ: 6.02%
19/04/2019
27.89
 10 28.37 28.37 27.89 0 0 0
18/04/2019
28.37
 30 28.32 28.37 28.10 0 0 0

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