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% 96,400 0 0
60.30
61.80
60.30
2 tháng
(2024-09-13) 		-2.70 -4.29% 247,700 0 0
60.30
63
60.30
3 tháng
(2024-08-14) 		-2.61 -4.15% 352,200 -730 -0.0
60.30
64.20
60.30
6 tháng
(2024-05-16) 		-2.71 -4.30% 658,300 -1,230 -0.1
60.20
64.20
60.30
12 tháng
(2023-11-20) 		0.78 1.32% 1,062,400 -8,830 -0.6
59.52
65.11
60.30
24 tháng
(2022-11-23) 		4.90 8.85% 1,426,800 -22,830 -10.1
54.17
65.11
60.30
36 tháng
(2021-11-29) 		8.05 15.42% 1,856,800 126,463 9.8
48.41
65.11
60.30
60 tháng
(2019-12-09) 		26.50 78.40% 2,720,610 206,523 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)
25/08/2017
21.64
 1,720 21.84 22.31 21.64 0 0 0
24/08/2017
21.84
 4,100 21.79 21.84 21.84 1,000 0 0.0
23/08/2017
21.79
 3,010 21.84 22.83 21.79 0 0 0
22/08/2017: Cổ tức tiền mặt tỉ lệ: 20%
22/08/2017
21.84
 12,000 22.05 23.09 21.84 0 0 0
21/08/2017
22.05
 50 22.05 22.05 22.05 0 0 0
18/08/2017
22.05
 130 22.10 22.20 22.05 0 0 0
17/08/2017
22.10
 4,140 22.25 22.25 22.10 0 0 0
16/08/2017
22.25
 700 22.30 22.30 22.20 0 0 0
15/08/2017
22.30
 2,380 22.30 22.50 22.30 21,350 0 0.9
14/08/2017
22.30
 860 22.20 22.30 22.25 0 0 0
11/08/2017
22.20
 660 22.30 22.30 22.20 0 0 0
10/08/2017
22.30
 3,500 22.20 22.30 22.20 0 0 0
09/08/2017
22.20
 6,400 22.25 22.30 22.15 0 0 0
08/08/2017
22.25
 2,020 22.20 22.25 22.25 0 0 0
07/08/2017
22.20
 4,830 22.20 22.30 22.10 0 0 0
04/08/2017
22.20
 20,430 22.30 22.30 21.85 0 0 0
03/08/2017
22.30
 0 22.30 22.30 22.30 0 0 0
02/08/2017
22.30
 9,000 21.60 22.30 21.63 0 0 0
01/08/2017
21.60
 10,500 21.55 21.80 21.60 0 0 0
31/07/2017
21.55
 1,970 21.01 21.55 21.06 0 0 0
28/07/2017
21.01
 2,000 21.16 21.16 21.01 0 0 0
27/07/2017
21.16
 2,700 21.31 21.31 21.06 0 0 0
26/07/2017
21.31
 2,140 21.31 21.31 21.31 0 0 0
25/07/2017
21.31
 3,730 20.91 21.55 20.81 1,800 0 0.1
24/07/2017
20.91
 14,820 20.32 21.73 20.56 0 0 0
21/07/2017
20.32
 4,810 20.32 21.31 19.82 0 0 0
20/07/2017
20.32
 5,060 20.07 20.32 19.57 0 0 0
19/07/2017
20.07
 3,040 20.32 20.32 20.07 0 0 0
18/07/2017
20.32
 10,150 20.32 20.32 19.82 0 0 0
17/07/2017
20.32
 5,000 20.32 20.32 20.32 2,600 0 0.1
14/07/2017
20.32
 790 20.07 20.32 20.12 710 0 0.0
13/07/2017
20.07
 6,090 19.92 20.07 19.00 1,400 0 0.1
12/07/2017
19.92
 630 19.77 19.92 19.82 0 0 0
11/07/2017
19.77
 1,820 19.62 19.77 19.62 100 0 0.0
10/07/2017
19.62
 710 19.97 19.97 19.62 700 0 0.0
07/07/2017
19.97
 370 19.77 19.97 19.97 0 0 0
06/07/2017
19.77
 770 19.67 19.77 19.67 160 0 0.0
05/07/2017
19.67
 90 19.77 19.77 19.67 0 0 0
04/07/2017
19.77
 110 20.07 20.07 19.77 0 0 0
03/07/2017
20.07
 410 19.77 20.07 19.40 0 0 0
30/06/2017
19.77
 3,000 19.77 19.77 19.77 0 0 0
29/06/2017
19.77
 5,400 19.57 19.77 19.75 5,400 0 0.2
28/06/2017
19.57
 30 19.37 19.57 19.57 30 0 0.0
27/06/2017
19.37
 500 19.37 19.37 19.37 450 0 0.0
26/06/2017
19.37
 6,100 19.75 19.75 19.30 0 0 0
23/06/2017
19.75
 0 19.75 19.75 19.75 0 0 0
22/06/2017
19.75
 200 19.75 19.75 19.75 0 0 0
21/06/2017
19.75
 100 19.37 19.75 19.67 0 0 0
20/06/2017
19.37
 2,540 19.72 19.72 19.37 0 0 0
19/06/2017
19.72
 5,110 19.75 19.75 19.25 3,710 0 0.1
16/06/2017
19.75
 5,240 19.67 19.77 19.33 2,300 0 0.1
15/06/2017
19.67
 1,000 19.15 19.67 19.67 1,000 0 0.0
14/06/2017
19.15
 1,510 19.57 19.62 19.15 1,500 0 0.1
13/06/2017
19.57
 13,100 19.57 19.62 19.57 240 2,000 -0.1
12/06/2017
19.57
 7,670 19.30 19.57 19.33 800 0 0.0
09/06/2017
19.30
 190 19.25 19.33 18.90 0 0 0
08/06/2017
19.25
 160 19.42 19.42 19.25 0 0 0
07/06/2017
19.42
 400 18.90 19.42 19.42 0 0 0
06/06/2017
18.90
 6,310 19.55 19.55 18.88 0 0 0
05/06/2017
19.55
 64,600 19.47 19.57 18.95 500 0 0.0
02/06/2017
19.47
 1,030 19.77 19.77 19.47 0 0 0
01/06/2017
19.77
 780 19.77 19.77 19.57 780 0 0.0
31/05/2017
19.77
 1,500 19.72 19.77 19.77 0 0 0
30/05/2017
19.72
 7,230 19.57 19.77 19.57 0 0 0
29/05/2017
19.57
 2,750 18.95 19.57 18.98 0 400 -0.0
26/05/2017
18.95
 680 19.33 19.42 18.95 0 0 0
25/05/2017
19.33
 300 19.33 19.33 19.33 0 0 0
24/05/2017
19.33
 270 19.33 19.33 19.33 0 0 0
23/05/2017
19.33
 1,450 19.55 19.55 18.58 1,300 0 0.1
22/05/2017
19.55
 0 19.55 19.55 19.55 0 0 0
19/05/2017
19.55
 20 19.57 19.57 19.55 0 0 0
18/05/2017
19.57
 140 19.57 19.57 19.57 100 0 0.0
17/05/2017
19.57
 100 19.42 19.57 18.83 0 0 0
16/05/2017
19.42
 4,120 19.33 19.42 18.78 0 2,600 -0.1
15/05/2017
19.33
 11,470 19.33 19.57 19.33 0 0 0
12/05/2017
19.33
 0 19.33 19.33 19.33 0 0 0
11/05/2017
19.33
 20 19.33 19.33 19.33 0 0 0
10/05/2017
19.33
 100 19.33 19.33 19.33 0 0 0
09/05/2017
19.33
 80 18.83 19.33 19.33 0 0 0
08/05/2017
18.83
 5,000 18.63 18.83 18.83 0 0 0
05/05/2017
18.63
 500 19.18 19.28 18.63 0 0 0
04/05/2017
19.18
 3,620 19.13 19.28 18.83 2,600 0 0.1
03/05/2017
19.13
 1,200 19.33 19.33 19.13 0 0 0
28/04/2017
19.33
 0 19.33 19.33 19.33 0 0 0
27/04/2017
19.33
 1,300 18.88 19.33 19.23 0 0 0
26/04/2017
18.88
 160 18.68 18.88 18.85 0 0 0
25/04/2017
18.68
 500 18.83 18.83 18.68 0 0 0
24/04/2017
18.83
 7,940 18.63 19.08 18.83 0 0 0
21/04/2017
18.63
 180 18.80 18.80 18.63 0 0 0
20/04/2017
18.80
 1,310 18.68 19.08 18.66 0 0 0
19/04/2017
18.68
 1,040 19.23 19.23 18.68 0 0 0
18/04/2017
19.23
 110 19.30 19.30 18.68 0 0 0
17/04/2017
19.30
 2,310 19.82 19.82 18.66 0 0 0
14/04/2017
19.82
 20 18.58 19.82 18.58 0 0 0
13/04/2017
18.58
 6,230 19.30 19.30 18.58 0 0 0
12/04/2017
19.30
 0 19.30 19.30 19.30 0 0 0
11/04/2017
19.30
 1,620 19.30 19.30 18.61 0 1,610 -0.1
10/04/2017
19.30
 20 19.33 19.33 18.83 0 0 0
07/04/2017
19.33
 0 19.33 19.33 19.33 0 0 0
05/04/2017
19.33
 0 18.78 19.33 19.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |