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)
29/01/2018
23.79
 1,130 24.49 24.49 23.79 0 1,130 -0.1
26/01/2018
24.49
 2,220 24.26 24.49 23.84 570 500 0.0
25/01/2018
24.26
 3,570 24.40 24.73 23.33 1,000 1,520 0.0
22/01/2018
24.40
 190 24.63 24.73 24.40 90 0 0.0
19/01/2018
24.63
 980 24.73 24.73 24.63 650 0 0.0
18/01/2018
24.73
 2,230 24.26 24.73 24.26 0 0 0
17/01/2018
24.26
 510 24.73 24.73 24.26 0 0 0
16/01/2018
24.73
 440 24.49 24.73 23.79 190 0 0.0
15/01/2018
24.49
 1,500 25.19 25.19 24.49 0 0 0
12/01/2018
25.19
 1,160 23.79 25.19 25.19 1,090 0 0.1
11/01/2018
23.79
 0 23.79 23.79 23.79 0 0 0
10/01/2018
23.79
 2,090 23.79 23.89 23.75 0 0 0
09/01/2018
23.79
 2,500 22.86 23.79 23.79 0 110 0.0
08/01/2018: Cổ tức tiền mặt tỉ lệ: 20%
08/01/2018
22.86
 1,000 23.33 23.33 22.86 0 0 0
05/01/2018
23.33
 750 24.22 24.22 22.92 0 0 0
04/01/2018
24.22
 1,110 24.22 25.79 24.18 440 290 0.0
03/01/2018
24.22
 1,730 23.10 24.67 23.78 0 0 0
02/01/2018
23.10
 2,420 22.74 23.10 22.65 0 0 0
29/12/2017
22.74
 140 22.61 22.88 22.74 0 0 0
28/12/2017
22.61
 520 22.52 22.61 22.61 0 0 0
27/12/2017
22.52
 540 22.43 22.52 22.43 0 0 0
26/12/2017
22.43
 700 22.21 22.43 22.23 600 0 0.0
25/12/2017
22.21
 560 22.43 22.65 22.21 0 300 0.0
22/12/2017
22.43
 12,800 22.43 22.43 22.21 0 0 0
21/12/2017
22.43
 2,640 22.47 22.47 22.43 300 1,500 -0.1
20/12/2017
22.47
 1,550 22.21 22.47 22.21 0 800 0.0
19/12/2017
22.21
 5,220 22.16 22.25 22.16 0 330 0.0
18/12/2017
22.16
 1,390 22.16 22.34 22.16 0 1,080 -0.1
15/12/2017
22.16
 0 22.16 22.16 22.16 0 0 0
14/12/2017
22.16
 1,390 22.14 22.16 22.16 0 0 0
13/12/2017
22.14
 980 22.16 22.16 22.12 0 150 0.0
12/12/2017
22.16
 690 22.16 22.16 21.82 0 40 0.0
11/12/2017
22.16
 1,500 22.21 22.21 22.16 0 0 0
08/12/2017
22.21
 350 22.14 22.43 22.21 0 0 0
07/12/2017
22.14
 2,180 21.98 22.38 21.98 0 0 0
06/12/2017
21.98
 2,790 21.98 21.98 21.98 0 0 0
05/12/2017
21.98
 11,370 21.53 21.98 21.44 600 220 0.0
04/12/2017
21.53
 1,090 21.98 22.43 21.53 0 0 0
01/12/2017
21.98
 2,140 21.11 22.38 21.53 0 0 0
30/11/2017
21.11
 1,610 21.17 21.53 21.11 0 0 0
29/11/2017
21.17
 220 21.11 21.31 21.17 0 0 0
28/11/2017
21.11
 0 21.11 21.11 21.11 0 0 0
27/11/2017
21.11
 100 21.53 21.53 21.11 0 0 0
24/11/2017
21.53
 4,710 20.41 21.82 21.53 0 1,500 -0.1
23/11/2017
20.41
 0 20.41 20.41 20.41 0 0 0
22/11/2017
20.41
 310 20.28 20.41 20.41 130 0 0.0
21/11/2017
20.28
 1,400 20.32 20.32 20.28 0 0 0
20/11/2017
20.32
 1,800 20.30 20.32 20.30 110 0 0.0
17/11/2017
20.30
 510 20.19 20.30 20.30 0 0 0
16/11/2017
20.19
 140 20.19 20.19 20.19 140 0 0.0
15/11/2017
20.19
 40 20.01 20.19 20.19 0 0 0
14/11/2017
20.01
 760 20.01 21.40 20.01 750 0 0.0
13/11/2017
20.01
 2,450 20.59 20.59 19.96 400 770 0.0
10/11/2017
20.59
 100 19.74 20.59 19.56 90 0 0.0
09/11/2017
19.74
 300 19.74 19.74 19.74 0 0 0
08/11/2017
19.74
 9,850 19.74 19.74 19.51 1,200 5,750 -0.2
07/11/2017
19.74
 60 19.74 20.86 19.74 0 0 0
06/11/2017
19.74
 3,380 19.65 19.74 19.65 0 0 0
03/11/2017
19.65
 1,620 19.51 19.65 19.38 0 0 0
02/11/2017
19.51
 36,140 19.65 19.74 19.51 0 0 0
01/11/2017
19.65
 5,900 19.74 19.74 19.65 0 0 0
31/10/2017
19.74
 3,760 19.74 19.78 19.74 0 0 0
30/10/2017
19.74
 5,160 19.74 19.74 19.51 0 0 0
27/10/2017
19.74
 9,330 19.74 20.14 19.74 0 9,320 -0.4
26/10/2017
19.74
 300 20.19 20.19 19.74 0 0 0
25/10/2017
20.19
 2,800 20.10 20.19 20.19 0 0 0
24/10/2017
20.10
 430 19.51 20.10 19.92 0 0 0
23/10/2017
19.51
 2,060 19.69 20.19 19.51 0 0 0
20/10/2017
19.69
 1,870 19.51 19.74 19.58 0 0 0
19/10/2017
19.51
 2,110 19.29 19.96 19.29 0 0 0
18/10/2017
19.29
 10,670 20.41 20.41 19.29 0 870 0.0
17/10/2017
20.41
 1,050 20.46 20.46 20.19 0 0 0
16/10/2017
20.46
 4,180 20.55 20.86 20.19 0 0 0
13/10/2017
20.55
 1,090 20.46 20.55 20.50 0 0 0
12/10/2017
20.46
 1,450 20.64 20.64 20.46 1,400 0 0.1
11/10/2017
20.64
 710 20.19 20.64 20.64 700 0 0.0
10/10/2017
20.19
 1,470 19.78 20.64 19.78 210 0 0.0
09/10/2017
19.78
 1,110 19.74 19.83 19.74 0 0 0
06/10/2017
19.74
 1,600 19.74 19.74 19.74 1,600 0 0.1
05/10/2017
19.74
 180 19.65 19.74 19.65 100 0 0.0
04/10/2017
19.65
 0 19.65 19.65 19.65 0 0 0
03/10/2017
19.65
 30 19.24 19.65 19.29 0 0 0
02/10/2017
19.24
 740 19.47 20.66 19.24 150 0 0.0
29/09/2017
19.47
 10,660 19.29 19.47 19.29 0 0 0
28/09/2017
19.29
 1,010 19.29 19.42 19.29 0 0 0
27/09/2017
19.29
 940 19.29 19.29 19.11 0 0 0
26/09/2017
19.29
 2,100 19.29 19.29 19.29 2,100 0 0.1
25/09/2017
19.29
 1,110 19.29 19.29 19.29 400 0 0.0
22/09/2017
19.29
 10 18.93 19.29 19.29 0 0 0
21/09/2017
18.93
 0 18.93 18.93 18.93 0 0 0
20/09/2017
18.93
 40 18.84 18.93 18.93 0 0 0
19/09/2017
18.84
 900 19.07 19.07 18.84 900 900 0
18/09/2017
19.07
 1,730 19.11 19.29 19.07 500 0 0.0
15/09/2017
19.11
 800 19.07 19.27 19.11 0 0 0
14/09/2017
19.07
 2,930 18.84 19.07 19.07 0 0 0
13/09/2017
18.84
 20 18.84 19.27 18.84 0 0 0
12/09/2017
18.84
 970 18.84 18.84 18.84 0 0 0
11/09/2017
18.84
 370 18.68 18.84 18.80 0 0 0
08/09/2017
18.68
 1,220 19.02 19.02 18.68 0 0 0
07/09/2017
19.02
 990 19.24 19.24 19.02 0 0 0

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