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)
16/11/2018
21.08
 6,310 22.50 23.88 21.08 0 0 0
15/11/2018
22.50
 4,530 24.18 25.45 22.50 0 0 0
14/11/2018
24.18
 1,170 25.91 27.49 24.18 0 0 0
13/11/2018
25.91
 15,790 27.85 27.85 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 27.08 27.08 26.98 0 0 0
08/11/2018
27.08
 30 28.25 28.25 27.08 0 0 0
07/11/2018
28.25
 100 28.00 28.25 28.25 0 0 0
06/11/2018
28.00
 750 26.47 28.00 25.45 0 0 0
05/11/2018
26.47
 960 27.74 27.74 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 26.57 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
22/10/2018
26.57
 0 26.57 26.57 26.57 0 0 0
19/10/2018
26.57
 60 26.98 26.98 26.57 0 0 0
18/10/2018
26.98
 0 26.98 26.98 26.98 0 0 0
17/10/2018
26.98
 0 26.98 26.98 26.98 0 0 0
16/10/2018
26.98
 100 27.49 27.49 26.98 0 0 0
15/10/2018
27.49
 0 27.49 27.49 27.49 0 0 0
12/10/2018
27.49
 0 27.49 27.49 27.49 0 0 0
11/10/2018
27.49
 330 27.49 27.49 27.49 0 0 0
10/10/2018
27.49
 32,830 28.00 28.00 27.49 0 0 0
09/10/2018
28.00
 37,600 29.53 29.53 28.00 0 0 0
08/10/2018
29.53
 10 29.53 29.53 29.53 0 0 0
05/10/2018
29.53
 2,400 28.51 29.53 26.73 0 0 0
04/10/2018
28.51
 0 28.51 28.51 28.51 0 0 0
03/10/2018
28.51
 350 28.30 28.51 28.30 0 0 0
02/10/2018
28.30
 40 26.73 28.30 28.25 0 0 0
01/10/2018
26.73
 290 28.51 28.51 26.73 0 0 0
28/09/2018
28.51
 0 28.51 28.51 28.51 0 0 0
27/09/2018
28.51
 0 28.51 28.51 28.51 0 0 0
26/09/2018
28.51
 110 28.61 28.76 28.51 0 0 0
25/09/2018
28.61
 50 28.51 28.61 28.61 0 0 0
24/09/2018
28.51
 0 28.51 28.51 28.51 0 0 0
21/09/2018
28.51
 1,500 27.44 28.51 27.44 0 150 0.0
20/09/2018
27.44
 370 27.44 27.49 27.44 0 0 0
19/09/2018
27.44
 510 27.74 27.74 27.44 0 0 0
18/09/2018
27.74
 790 27.74 27.74 26.22 0 0 0
17/09/2018
27.74
 180 27.64 27.74 27.74 0 0 0
14/09/2018
27.64
 20 27.74 27.74 26.73 0 0 0
13/09/2018
27.74
 50 27.74 27.74 27.74 0 0 0
12/09/2018
27.74
 850 26.73 27.74 26.73 0 780 0.0
11/09/2018
26.73
 1,060 26.73 26.98 26.47 0 0 0
10/09/2018
26.73
 260 27.44 27.44 26.68 0 0 0
07/09/2018
27.44
 30 26.73 27.44 27.44 0 0 0
06/09/2018
26.73
 0 25.96 26.73 26.73 0 0 0
05/09/2018: Cổ tức tiền mặt tỉ lệ: 15%
05/09/2018
25.96
 0 25.96 25.96 25.96 0 0 0
04/09/2018
25.96
 370 26.11 26.11 25.96 0 0 0
31/08/2018
26.11
 600 26.51 26.51 26.11 0 0 0
30/08/2018
26.51
 590 26.51 26.51 26.51 590 0 0.0
29/08/2018
26.51
 630 27.20 27.20 26.01 580 580 0
28/08/2018
27.20
 540 26.11 27.20 26.11 0 470 0.0
27/08/2018
26.11
 440 26.51 26.51 26.01 0 0 0
24/08/2018
26.51
 10 27.20 27.20 26.51 0 0 0
23/08/2018
27.20
 0 27.20 27.20 27.20 0 0 0
22/08/2018
27.20
 0 27.20 27.20 27.20 0 0 0
21/08/2018
27.20
 10 28.19 28.19 27.20 0 0 0
20/08/2018
28.19
 80 26.70 28.19 25.91 0 0 0
17/08/2018
26.70
 600 26.36 26.70 26.70 0 0 0
16/08/2018
26.36
 100 26.36 26.36 26.36 0 0 0
15/08/2018
26.36
 30 27.69 27.69 26.36 0 0 0
14/08/2018
27.69
 710 28.68 28.68 26.70 0 700 0.0
13/08/2018
28.68
 270 27.69 28.68 27.94 0 0 0
10/08/2018
27.69
 10 25.96 27.69 27.69 0 0 0
09/08/2018
25.96
 170 27.69 27.69 25.96 0 0 0
08/08/2018
27.69
 0 27.69 27.69 27.69 0 0 0
07/08/2018
27.69
 260 25.96 27.69 27.69 0 0 0
06/08/2018
25.96
 1,100 25.96 25.96 25.47 0 0 0
03/08/2018
25.96
 130 25.96 25.96 25.96 0 0 0
02/08/2018
25.96
 0 25.96 25.96 25.96 0 0 0
01/08/2018
25.96
 240 26.11 26.11 25.96 0 30 0.0
31/07/2018
26.11
 0 26.11 26.11 26.11 0 0 0
30/07/2018
26.11
 0 26.11 26.11 26.11 0 0 0
27/07/2018
26.11
 0 26.11 26.11 26.11 0 0 0
26/07/2018
26.11
 0 26.11 26.11 26.11 0 0 0
25/07/2018
26.11
 0 26.11 26.11 26.11 0 0 0
24/07/2018
26.11
 200 25.27 26.11 26.11 200 0 0.0
23/07/2018
25.27
 1,780 25.37 25.37 25.27 0 1,780 -0.1
20/07/2018
25.37
 0 25.37 25.37 25.37 0 0 0
19/07/2018
25.37
 260 24.97 25.37 25.37 0 260 0.0
18/07/2018
24.97
 460 25.72 25.86 24.97 0 90 0.0
17/07/2018
25.72
 1,130 26.11 27.20 25.72 0 1,120 -0.1
16/07/2018
26.11
 50 25.72 26.11 26.11 0 50 0.0
13/07/2018
25.72
 400 24.73 25.72 25.72 0 400 0.0
12/07/2018
24.73
 840 25.72 25.72 24.73 0 0 0
11/07/2018
25.72
 1,060 25.72 25.72 25.72 0 1,010 -0.1
10/07/2018
25.72
 1,250 26.70 26.70 25.72 0 0 0
09/07/2018
26.70
 40 26.70 26.70 26.70 0 0 0
06/07/2018
26.70
 510 26.70 27.20 26.70 0 0 0
05/07/2018
26.70
 200 26.70 26.70 26.70 0 0 0
04/07/2018
26.70
 320 27.20 27.20 26.70 0 0 0
03/07/2018
27.20
 40 27.69 27.69 27.20 0 0 0
02/07/2018
27.69
 0 27.69 27.69 27.69 0 0 0
29/06/2018
27.69
 770 27.69 27.69 27.69 0 0 0

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