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)
17/04/2019
28.32
 50 28.37 28.37 28.32 0 0 0
16/04/2019
28.37
 120 27.84 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 27.04 27.57 27.57 0 0 0
09/04/2019
27.04
 160 26.94 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 27.04 27.31 26.62 0 0 0
03/04/2019
27.04
 90 26.67 27.04 27.04 0 0 0
02/04/2019
26.67
 110 26.67 26.73 26.67 0 0 0
01/04/2019
26.67
 570 27.04 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 28.10 28.10 27.04 0 0 0
27/03/2019
28.10
 50 26.89 28.10 28.10 0 0 0
26/03/2019
26.89
 10 27.84 27.84 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 26.94 26.94 26.57 0 0 0
21/03/2019
26.94
 600 25.19 26.94 26.94 0 0 0
20/03/2019
25.19
 110 26.99 27.04 25.19 0 0 0
19/03/2019
26.99
 3,200 26.99 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 26.99 26.99 26.94 120 0 0.0
12/03/2019
26.99
 3,930 27.04 27.04 26.99 0 0 0
11/03/2019
27.04
 3,000 26.99 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 27.04 27.04 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 26.83 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 26.83 26.83 26.78 0 1,000 -0.1
19/02/2019
26.83
 250 26.89 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 26.62 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 26.62 26.78 26.51 0 0 0
12/02/2019
26.62
 360 26.51 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 26.73 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 26.78 26.78 26.51 0 0 0
25/01/2019
26.78
 200 26.25 26.78 26.51 0 0 0
24/01/2019
26.25
 70 26.09 26.25 26.25 0 0 0
23/01/2019
26.09
 230 26.04 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 25.98 26.25 26.09 0 0 0
18/01/2019
25.98
 600 25.98 26.25 25.98 0 0 0
17/01/2019
25.98
 1,150 25.77 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 26.25 26.51 26.51 0 0 0
11/01/2019
26.25
 630 25.98 26.25 26.09 0 0 0
10/01/2019
25.98
 290 25.82 25.98 25.98 0 0 0
09/01/2019: Cổ tức tiền mặt tỉ lệ: 20%
09/01/2019
25.82
 10 25.45 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 23.72 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 26.22 26.27 24.44 0 0 0
27/12/2018
26.22
 1,450 25.71 26.27 26.17 0 0 0
26/12/2018
25.71
 900 25.96 25.96 25.45 0 0 0
25/12/2018
25.96
 6,130 25.81 25.96 25.45 0 0 0
24/12/2018
25.81
 2,420 24.13 25.81 24.69 0 1,000 -0.1
21/12/2018
24.13
 610 24.05 25.45 24.13 0 0 0
20/12/2018
24.05
 100 22.50 24.05 24.05 0 0 0
19/12/2018
22.50
 2,070 22.50 24.05 22.50 0 0 0
18/12/2018
22.50
 2,400 24.16 25.81 22.50 0 0 0
17/12/2018
24.16
 1,570 25.96 25.96 24.16 0 0 0
14/12/2018
25.96
 700 25.20 25.96 25.96 0 0 0
13/12/2018
25.20
 1,270 25.05 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 25.20 25.20 25.05 0 0 0
10/12/2018
25.20
 270 24.89 25.20 24.69 0 0 0
07/12/2018
24.89
 4,290 24.69 24.94 24.84 0 0 0
06/12/2018
24.69
 2,230 25.40 25.40 24.44 0 0 0
05/12/2018
25.40
 290 24.08 25.40 24.13 0 0 0
04/12/2018
24.08
 590 23.95 24.44 23.95 0 200 0.0
03/12/2018
23.95
 1,380 23.42 24.13 23.95 0 0 0
30/11/2018
23.42
 1,760 22.91 24.08 23.42 0 0 0
29/11/2018
22.91
 1,860 23.95 23.95 22.40 0 0 0
28/11/2018
23.95
 2,660 22.40 23.95 23.88 0 0 0
27/11/2018
22.40
 1,230 21.58 23.09 21.99 0 0 0
26/11/2018
21.58
 2,930 22.14 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 20.36 21.79 20.77 0 0 0
21/11/2018
20.36
 6,190 20.77 21.33 20.36 0 0 0
20/11/2018
20.77
 21,510 22.32 22.32 20.77 0 0 0
19/11/2018
22.32
 8,400 21.08 22.37 20.36 0 0 0

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