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)
20/03/2019
25.19
 110 27.04 27.04 25.19 0 0 0
19/03/2019
26.99
 3,200 27.04 27.04 26.99 0 0 0
18/03/2019
26.99
 200 26.99 26.99 26.99 0 0 0
15/03/2019
26.99
 2,450 26.99 26.99 26.99 0 0 0
14/03/2019
26.99
 500 26.99 26.99 26.99 0 0 0
13/03/2019
26.99
 1,600 26.94 26.99 26.94 120 0 0.0
12/03/2019
26.99
 3,930 26.99 26.99 26.99 0 0 0
11/03/2019
27.04
 3,000 27.04 27.04 27.04 0 0 0
08/03/2019
26.99
 2,600 26.99 26.99 26.99 0 0 0
07/03/2019
26.99
 2,040 27.04 28.10 26.99 0 0 0
06/03/2019
27.04
 1,000 27.04 27.04 27.04 0 0 0
05/03/2019
27.04
 890 26.89 27.04 26.89 0 0 0
04/03/2019
26.89
 1,930 26.83 26.89 26.83 130 0 0.0
01/03/2019
26.83
 1,990 26.89 26.89 26.83 0 0 0
28/02/2019
27.04
 40 27.04 27.04 27.04 0 0 0
27/02/2019
27.04
 2,600 27.04 27.04 27.04 0 0 0
26/02/2019
27.04
 420 26.89 27.04 26.89 0 0 0
25/02/2019
26.89
 0 26.89 26.89 26.89 0 0 0
22/02/2019
26.89
 130 26.89 26.89 26.89 0 0 0
21/02/2019
26.83
 300 26.78 26.89 26.78 0 0 0
20/02/2019
26.78
 1,750 26.78 26.78 26.78 0 1,000 -0.1
19/02/2019
26.83
 250 26.94 26.94 26.83 0 0 0
18/02/2019
26.89
 13,880 26.83 27.04 26.78 0 0 0
15/02/2019
26.83
 26,800 27.04 27.04 26.73 250 0 0.0
14/02/2019
26.62
 1,150 26.73 26.73 26.62 50 0 0.0
13/02/2019
26.73
 420 26.57 26.78 26.51 0 0 0
12/02/2019
26.62
 360 26.78 26.78 26.51 0 0 0
11/02/2019
26.51
 240 26.57 26.57 26.51 0 0 0
01/02/2019
26.57
 500 26.62 26.73 26.51 100 0 0.0
31/01/2019
26.73
 610 26.51 26.73 26.51 0 0 0
30/01/2019
26.51
 200 26.51 26.51 26.51 0 0 0
29/01/2019
26.51
 1,190 26.51 26.78 26.51 0 0 0
28/01/2019
26.51
 200 26.51 26.51 26.51 0 0 0
25/01/2019
26.78
 200 26.51 26.78 26.51 0 0 0
24/01/2019
26.25
 70 26.25 26.25 26.25 0 0 0
23/01/2019
26.09
 230 26.09 26.09 26.09 0 0 0
22/01/2019
26.04
 300 26.25 26.25 26.04 0 0 0
21/01/2019
26.25
 1,500 26.25 26.25 26.09 0 0 0
18/01/2019
25.98
 600 26.25 26.25 25.98 0 0 0
17/01/2019
25.98
 1,150 25.98 25.98 25.98 0 0 0
16/01/2019
25.77
 1,120 26.51 26.51 25.77 0 0 0
15/01/2019
26.51
 490 26.51 26.51 26.51 0 0 0
14/01/2019
26.51
 620 26.51 26.51 26.51 0 0 0
11/01/2019
26.25
 630 26.25 26.25 26.09 0 0 0
10/01/2019
25.98
 290 25.98 25.98 25.98 0 0 0
09/01/2019: Cổ tức tiền mặt tỉ lệ: 20%
09/01/2019
25.82
 10 25.82 25.82 25.82 0 0 0
08/01/2019
25.45
 3,180 25.38 25.81 25.38 0 0 0
07/01/2019
25.38
 10 25.38 25.38 25.38 0 0 0
04/01/2019
23.72
 1,330 23.72 23.72 23.72 0 0 0
03/01/2019
23.72
 1,970 25.45 25.45 23.72 0 0 0
02/01/2019
25.45
 30 24.44 25.45 25.45 0 0 0
28/12/2018
24.44
 210 26.27 26.27 24.44 0 0 0
27/12/2018
26.22
 1,450 26.17 26.27 26.17 0 0 0
26/12/2018
25.71
 900 25.45 25.96 25.45 0 0 0
25/12/2018
25.96
 6,130 25.50 25.96 25.45 0 0 0
24/12/2018
25.81
 2,420 24.69 25.81 24.69 0 1,000 -0.1
21/12/2018
24.13
 610 25.45 25.45 24.13 0 0 0
20/12/2018
24.05
 100 24.05 24.05 24.05 0 0 0
19/12/2018
22.50
 2,070 24.05 24.05 22.50 0 0 0
18/12/2018
22.50
 2,400 25.61 25.81 22.50 0 0 0
17/12/2018
24.16
 1,570 24.94 25.00 24.16 0 0 0
14/12/2018
25.96
 700 25.96 25.96 25.96 0 0 0
13/12/2018
25.20
 1,270 25.10 25.35 25.10 0 0 0
12/12/2018
25.05
 60 25.05 25.05 25.05 0 0 0
11/12/2018
25.05
 2,360 25.05 25.05 25.05 0 0 0
10/12/2018
25.20
 270 24.69 25.20 24.69 0 0 0
07/12/2018
24.89
 4,290 24.94 24.94 24.84 0 0 0
06/12/2018
24.69
 2,230 25.35 25.35 24.44 0 0 0
05/12/2018
25.40
 290 24.13 25.40 24.13 0 0 0
04/12/2018
24.08
 590 24.33 24.44 23.95 0 200 0.0
03/12/2018
23.95
 1,380 24.08 24.13 23.95 0 0 0
30/11/2018
23.42
 1,760 23.98 24.08 23.42 0 0 0
29/11/2018
22.91
 1,860 22.40 22.91 22.40 0 0 0
28/11/2018
23.95
 2,660 23.93 23.95 23.88 0 0 0
27/11/2018
22.40
 1,230 21.99 23.09 21.99 0 0 0
26/11/2018
21.58
 2,930 22.40 23.67 21.58 0 0 0
23/11/2018
22.14
 9,090 21.79 22.37 21.74 0 0 0
22/11/2018
21.79
 700 20.77 21.79 20.77 0 0 0
21/11/2018
20.36
 6,190 21.13 21.33 20.36 0 0 0
20/11/2018
20.77
 21,510 21.92 21.94 20.77 0 0 0
19/11/2018
22.32
 8,400 21.08 22.37 20.36 0 0 0
16/11/2018
21.08
 6,310 23.88 23.88 21.08 0 0 0
15/11/2018
22.50
 4,530 24.94 25.45 22.50 0 0 0
14/11/2018
24.18
 1,170 27.49 27.49 24.18 0 0 0
13/11/2018
25.91
 15,790 25.91 25.91 25.91 0 0 0
12/11/2018
27.85
 4,270 26.98 27.85 25.45 1,000 0 0.1
09/11/2018
26.98
 30 26.98 26.98 26.98 0 0 0
08/11/2018
27.08
 30 27.08 27.08 27.08 0 0 0
07/11/2018
28.25
 100 28.25 28.25 28.25 0 0 0
06/11/2018
28.00
 750 25.45 28.00 25.45 0 0 0
05/11/2018
26.47
 960 26.57 26.57 26.47 0 0 0
02/11/2018
27.74
 0 27.74 27.74 27.74 0 0 0
01/11/2018
27.74
 0 27.74 27.74 27.74 0 0 0
31/10/2018
27.74
 0 27.74 27.74 27.74 0 0 0
30/10/2018
27.74
 0 27.74 27.74 27.74 0 0 0
29/10/2018
27.74
 0 27.74 27.74 27.74 0 0 0
26/10/2018
27.74
 0 27.74 27.74 27.74 0 0 0
25/10/2018
27.74
 310 27.74 27.74 27.74 0 0 0
24/10/2018
26.57
 0 26.57 26.57 26.57 0 0 0
23/10/2018
26.57
 0 26.57 26.57 26.57 0 0 0

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