Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/06/2026	43.13	3,100	43.03	43.13	43.03	0	0	0
10/06/2026	42.98	1,500	42.98	42.98	42.98	0	0	0
09/06/2026	43.08	10,100	42.98	43.47	42.98	0	1,000	0.0
08/06/2026	42.98	1,800	42.98	43.13	42.55	0	0	0
05/06/2026	43.13	8,700	43.13	43.13	42.50	0	0	0
04/06/2026	43.13	700	43.13	43.13	43.13	0	0	0
03/06/2026	43.13	2,400	42.89	43.13	42.89	0	0	0
02/06/2026	42.60	300	42.60	42.60	42.60	0	0	0
01/06/2026	42.60	500	42.60	42.60	42.55	0	0	0
29/05/2026	42.50	2,100	42.98	43.13	42.50	0	100	0.0
28/05/2026	42.98	700	43.03	43.13	42.98	0	0	0
27/05/2026	42.98	2,000	43.13	43.13	42.98	0	0	0
26/05/2026	43.13	2,000	43.90	43.90	43.03	0	0	0
25/05/2026	43.13	1,800	43.08	43.13	43.08	0	0	0
22/05/2026	43.13	0	43.13	43.13	43.13	0	0	0
21/05/2026	43.13	800	43.08	43.13	43.08	0	0	0
20/05/2026	43.08	2,800	43.27	43.27	42.98	0	0	0
19/05/2026	43.27	2,000	43.47	43.47	43.27	0	0	0
18/05/2026	43.42	2,000	43.56	43.76	43.37	0	0	0
15/05/2026	43.85	2,600	43.85	43.85	43.56	0	0	0
14/05/2026	43.56	100	43.56	43.56	43.56	0	0	0
13/05/2026	43.51	2,900	41.63	43.51	41.63	0	0	0
12/05/2026	43.51	2,500	43.56	43.56	43.47	0	0	0
11/05/2026	43.56	3,300	43.61	43.61	43.56	0	0	0
08/05/2026	43.56	8,400	43.71	43.71	43.51	0	0	0
07/05/2026	43.71	6,300	43.85	43.95	43.47	0	0	0
06/05/2026	43.85	2,800	43.90	43.95	43.85	0	0	0
05/05/2026	43.90	2,200	43.71	43.90	43.66	0	0	0
04/05/2026	43.66	3,100	43.95	43.95	43.56	0	0	0
29/04/2026	43.90	12,000	43.90	43.90	43.90	0	0	0
28/04/2026	43.90	5,100	43.90	43.90	43.76	0	0	0
24/04/2026	43.90	2,200	43.90	44.05	43.90	0	0	0
23/04/2026	44.00	1,700	44.09	44.38	44.00	0	0	0
22/04/2026	44.00	2,300	44.19	44.19	43.95	0	0	0
21/04/2026	44.19	5,900	44.00	44.19	43.95	0	0	0
20/04/2026	44.05	6,700	44.34	44.43	44.00	0	0	0
17/04/2026	44.29	3,500	44.00	44.29	43.90	0	0	0
16/04/2026	44.00	2,900	44.09	44.24	44.00	0	0	0
15/04/2026	44.09	2,500	44.34	44.34	44.09	0	0	0
14/04/2026	44.34	6,100	44.43	44.43	44.34	0	0	0
13/04/2026	44.19	900	44.19	44.19	43.90	0	0	0
10/04/2026	44.19	15,700	44.38	44.38	44.19	0	0	0
09/04/2026	44.19	5,400	43.90	44.29	43.90	0	0	0
08/04/2026	44.14	1,400	43.85	44.43	43.85	0	0	0
07/04/2026	43.95	6,400	44.43	44.43	43.85	0	0	0
06/04/2026	43.95	1,800	43.95	44.14	43.95	0	0	0
03/04/2026	43.95	4,000	43.95	44.14	43.95	0	0	0
02/04/2026	43.95	9,400	44.00	44.00	43.76	0	0	0
01/04/2026	43.95	3,100	44.05	44.05	43.66	0	0	0
31/03/2026	44.05	3,200	43.95	44.05	43.95	0	0	0
30/03/2026	43.95	2,500	44.24	44.24	43.95	0	0	0
27/03/2026	43.95	5,800	44.14	44.43	43.95	0	0	0
26/03/2026	44.05	3,200	44.05	44.05	43.71	0	0	0
25/03/2026	44.05	6,900	43.95	44.24	43.85	0	0	0
24/03/2026	43.95	6,500	44.14	44.43	43.85	0	0	0
23/03/2026	44.19	5,300	44.24	44.24	43.47	0	0	0
20/03/2026	44.24	8,300	44.43	44.63	44.24	0	0	0
19/03/2026	44.05	7,000	43.95	44.43	43.95	0	0	0
18/03/2026	44.19	6,400	44.19	44.24	44.19	0	0	0
17/03/2026	44.19	5,800	44.53	44.72	44.14	0	0	0
16/03/2026	44.53	4,400	44.29	44.53	44.24	0	0	0
13/03/2026	44.53	3,100	44.43	44.72	44.38	0	0	0
12/03/2026	44.43	2,200	44.58	44.63	44.43	0	0	0
11/03/2026	44.63	4,600	44.43	44.63	44.43	0	0	0
10/03/2026	44.00	7,900	44.43	44.82	43.76	0	0	0
09/03/2026	43.66	16,300	44.72	44.72	43.66	0	0	0
06/03/2026	44.43	1,100	44.43	44.72	44.43	0	0	0
05/03/2026	44.43	4,700	44.43	44.82	44.34	0	0	0
04/03/2026	44.34	5,100	44.72	44.72	44.05	0	0	0
03/03/2026	44.43	1,400	44.82	44.82	44.43	0	0	0
02/03/2026	44.34	9,200	44.09	44.43	44.09	0	0	0
27/02/2026	44.82	4,800	44.82	44.82	44.43	0	0	0
26/02/2026	44.43	13,200	44.82	44.82	44.43	0	0	0
25/02/2026	44.43	10,000	44.82	44.82	44.43	0	0	0
24/02/2026	44.43	5,000	44.43	44.91	44.43	0	0	0
23/02/2026	44.87	11,200	44.53	44.91	44.34	0	0	0
13/02/2026	44.34	10,300	44.43	44.82	44.24	0	0	0
12/02/2026	44.24	3,300	44.24	44.43	44.24	0	0	0
11/02/2026	44.24	2,900	44.24	44.43	44.24	0	0	0
10/02/2026	44.24	4,300	44.34	44.34	44.24	0	0	0
09/02/2026	44.24	4,400	44.24	44.34	44.00	0	0	0
06/02/2026	44.29	6,400	44.38	44.43	44.29	0	0	0
05/02/2026	44.38	8,400	44.43	44.43	44.29	0	0	0
04/02/2026	44.38	12,800	44.24	44.43	44.24	0	0	0
03/02/2026	44.24	9,600	44.43	44.43	44.24	0	0	0
02/02/2026	44.34	6,700	44.43	44.43	44.34	0	0	0
30/01/2026	44.43	7,900	44.91	44.91	44.43	0	0	0
29/01/2026	44.91	3,800	44.38	44.91	44.38	0	0	0
28/01/2026	44.34	7,000	45.30	45.30	44.34	0	0	0
27/01/2026	44.34	6,100	44.34	44.34	44.29	0	0	0
26/01/2026	44.24	4,200	44.34	44.43	44.24	0	0	0
23/01/2026	44.34	9,100	44.34	44.38	44.29	0	0	0
22/01/2026	44.34	15,500	44.43	44.43	44.34	0	0	0
21/01/2026	44.43	7,900	44.38	44.43	44.38	0	0	0
20/01/2026	44.43	9,900	44.43	45.40	44.43	0	0	0
19/01/2026	44.43	25,200	44.91	44.91	44.43	0	0	0
16/01/2026	44.91	11,400	44.87	45.40	44.87	0	0	0
15/01/2026	44.87	14,100	44.38	44.87	44.24	0	0	0
14/01/2026	44.43	9,300	44.34	44.43	44.34	0	0	0
13/01/2026	44.38	38,100	44.53	44.53	44.38	0	0	0

Page:
1
2
3
>>

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

CTCP Thủy điện - Điện Lực 3 (drl)

THỐNG KÊ GIAO DỊCH