CTCP Thủy điện - Điện Lực 3 (drl)

40.40
-0.40
(-0.98%)
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
(2026-09-07) 		1.25 3% 139,900 0 0
40.80
43
40.80
2 tháng
(2026-08-06) 		1.45 3.49% 221,400 0 0
40.80
43
40.80
3 tháng
(2026-07-07) 		0.50 1.17% 313,800 -9,000 -0.4
40.80
43
40.80
6 tháng
(2026-04-08) 		-1.19 -2.70% 508,800 -10,100 -0.4
40.80
44.34
40.80
12 tháng
(2025-10-10) 		-6.35 -12.89% 1,368,700 -12,000 -0.5
40.80
49.59
40.80
24 tháng
(2024-10-15) 		-10.40 -19.49% 2,552,400 -15,400 -0.8
40.80
53.35
40.80
36 tháng
(2023-10-23) 		-9.22 -17.68% 3,551,100 -24,200 -1.4
40.80
56.29
40.80
60 tháng
(2021-11-01) 		-0.89 -2.04% 4,337,300 114,293 9.2
40.80
56.29
40.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/08/2019
28.59
 610 28.59 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 28.42 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 28.05 28.05 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 28.16 28.96 28.16 0 0 0
01/08/2019
28.69
 500 28.69 28.69 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 28.00 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 27.41 27.41 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 28.69 28.69 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 28.96 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 28.05 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 28.96 28.96 27.94 0 0 0
12/07/2019
27.89
 5,060 29.44 29.44 27.89 0 0 0
11/07/2019
27.62
 830 28.96 28.96 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 26.87 28.42 26.87 0 0 0
08/07/2019
26.76
 610 28.16 28.16 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 27.89 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 27.46 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 28.85 28.85 27.35 320 0 0.0
25/06/2019
26.98
 2,720 29.23 29.28 26.98 0 0 0
24/06/2019
28.96
 550 28.96 28.96 28.96 0 0 0
21/06/2019
28.59
 820 28.59 28.59 28.59 0 0 0
20/06/2019
28.53
 1,410 29.44 29.44 28.53 40 0 0.0
19/06/2019
28.96
 1,040 28.96 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 28.69 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 28.48 28.53 28.48 0 0 0
11/06/2019
28.53
 3,860 28.69 28.69 28.53 0 0 0
10/06/2019
28.53
 830 28.42 28.53 28.42 0 0 0
07/06/2019
28.48
 3,930 28.48 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 28.42 28.42 28.42 0 10 0.0
04/06/2019
28.21
 5,280 28.42 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 28.00 28.16 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 29.39 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 27.94 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 28.21 28.21 28.16 0 0 0
22/05/2019
28.85
 10 28.85 28.85 28.85 0 0 0
21/05/2019
28.42
 500 28.42 28.42 28.42 0 0 0
20/05/2019
28.05
 20 29.87 29.87 28.05 0 0 0
17/05/2019
28.00
 1,020 28.16 29.44 28.00 0 0 0
16/05/2019
29.77
 690 28.69 29.77 28.69 0 0 0
15/05/2019
28.42
 70 30.30 30.30 28.42 0 0 0
14/05/2019
30.52
 10 30.52 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 28.48 28.53 28.48 0 0 0
09/05/2019
27.67
 990 27.78 27.78 27.67 0 0 0
08/05/2019
27.62
 80 28.96 28.96 27.62 0 0 0
07/05/2019
27.62
 60 27.62 27.62 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 27.67 27.89 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 28.16 28.16 28.16 0 190 0.0
24/04/2019
27.24
 480 27.89 27.89 27.24 0 10 0.0
23/04/2019
27.24
 30 27.89 27.89 27.24 0 0 0
22/04/2019
27.24
 110 27.24 27.24 27.24 0 0 0
19/04/2019: Cổ tức tiền mặt tỉ lệ: 6.02%
19/04/2019
27.89
 10 27.89 27.89 27.89 0 0 0
18/04/2019
28.37
 30 28.10 28.37 28.10 0 0 0
17/04/2019
28.32
 50 28.37 28.37 28.32 0 0 0
16/04/2019
28.37
 120 28.64 28.64 28.37 0 0 0
12/04/2019
27.84
 2,940 27.84 27.84 27.84 0 0 0
11/04/2019
27.84
 1,340 27.57 27.84 27.57 0 0 0
10/04/2019
27.57
 50 27.57 27.57 27.57 0 0 0
09/04/2019
27.04
 160 27.31 27.84 27.04 100 0 0.0
08/04/2019
26.94
 1,000 26.94 26.94 26.94 0 0 0
05/04/2019
26.94
 430 26.62 26.94 26.62 0 0 0
04/04/2019
26.62
 30 27.31 27.31 26.62 0 0 0
03/04/2019
27.04
 90 27.04 27.04 27.04 0 0 0
02/04/2019
26.67
 110 26.73 26.73 26.67 0 0 0
01/04/2019
26.67
 570 26.78 27.04 26.67 0 0 0
29/03/2019
27.04
 0 27.04 27.04 27.04 0 0 0
28/03/2019
27.04
 60 27.04 27.04 27.04 0 0 0
27/03/2019
28.10
 50 28.10 28.10 28.10 0 0 0
26/03/2019
26.89
 10 26.89 26.89 26.89 0 0 0
25/03/2019
27.84
 210 26.57 28.10 26.57 0 0 0
22/03/2019
26.57
 10 26.57 26.57 26.57 0 0 0
21/03/2019
26.94
 600 26.94 26.94 26.94 0 0 0

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