CTCP Thủy điện - Điện Lực 3 (drl)

40.55
-0.25
(-0.61%)
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)
09/08/2017
19.19
 6,400 19.19 19.28 19.15 0 0 0
08/08/2017
19.24
 2,020 19.24 19.24 19.24 0 0 0
07/08/2017
19.19
 4,830 19.11 19.28 19.11 0 0 0
04/08/2017
19.19
 20,430 18.94 19.19 18.89 0 0 0
03/08/2017
19.28
 0 19.28 19.28 19.28 0 0 0
02/08/2017
19.28
 9,000 18.77 19.28 18.70 0 0 0
01/08/2017
18.68
 10,500 18.85 18.85 18.68 0 0 0
31/07/2017
18.64
 1,970 18.21 18.64 18.21 0 0 0
28/07/2017
18.17
 2,000 18.23 18.23 18.17 0 0 0
27/07/2017
18.29
 2,700 18.42 18.42 18.21 0 0 0
26/07/2017
18.42
 2,140 18.42 18.42 18.42 0 0 0
25/07/2017
18.42
 3,730 17.99 18.64 17.99 1,800 0 0.1
24/07/2017
18.08
 14,820 18.79 18.79 17.78 0 0 0
21/07/2017
17.57
 4,810 17.35 18.42 17.14 0 0 0
20/07/2017
17.57
 5,060 17.52 17.57 16.92 0 0 0
19/07/2017
17.35
 3,040 17.57 17.57 17.35 0 0 0
18/07/2017
17.57
 10,150 17.57 17.57 17.14 0 0 0
17/07/2017
17.57
 5,000 17.57 17.57 17.57 2,600 0 0.1
14/07/2017
17.57
 790 17.39 17.57 17.39 710 0 0.0
13/07/2017
17.35
 6,090 17.27 17.35 16.43 1,400 0 0.1
12/07/2017
17.22
 630 17.14 17.22 17.14 0 0 0
11/07/2017
17.09
 1,820 16.99 17.09 16.97 100 0 0.0
10/07/2017
16.97
 710 16.97 17.18 16.97 700 0 0.0
07/07/2017
17.27
 370 17.27 17.27 17.27 0 0 0
06/07/2017
17.09
 770 17.01 17.09 17.01 160 0 0.0
05/07/2017
17.01
 90 17.01 17.01 17.01 0 0 0
04/07/2017
17.09
 110 17.35 17.35 17.09 0 0 0
03/07/2017
17.35
 410 16.77 17.35 16.77 0 0 0
30/06/2017
17.09
 3,000 17.09 17.09 17.09 0 0 0
29/06/2017
17.09
 5,400 17.07 17.09 17.07 5,400 0 0.2
28/06/2017
16.92
 30 16.92 16.92 16.92 30 0 0.0
27/06/2017
16.75
 500 16.75 16.75 16.75 450 0 0.0
26/06/2017
16.75
 6,100 16.69 16.75 16.69 0 0 0
23/06/2017
17.07
 0 17.07 17.07 17.07 0 0 0
22/06/2017
17.07
 200 17.07 17.07 17.07 0 0 0
21/06/2017
17.07
 100 17.01 17.07 17.01 0 0 0
20/06/2017
16.75
 2,540 17.05 17.05 16.75 0 0 0
19/06/2017
17.05
 5,110 16.64 17.07 16.64 3,710 0 0.1
16/06/2017
17.07
 5,240 17.01 17.09 16.71 2,300 0 0.1
15/06/2017
17.01
 1,000 17.01 17.01 17.01 1,000 0 0.0
14/06/2017
16.56
 1,510 16.97 16.97 16.56 1,500 0 0.1
13/06/2017
16.92
 13,100 16.92 16.97 16.92 240 2,000 -0.1
12/06/2017
16.92
 7,670 16.71 16.92 16.71 800 0 0.0
09/06/2017
16.69
 190 16.34 16.71 16.34 0 0 0
08/06/2017
16.64
 160 16.64 16.64 16.64 0 0 0
07/06/2017
16.79
 400 16.79 16.79 16.79 0 0 0
06/06/2017
16.34
 6,310 16.49 16.49 16.32 0 0 0
05/06/2017
16.90
 64,600 16.71 16.92 16.39 500 0 0.0
02/06/2017
16.84
 1,030 16.84 16.84 16.84 0 0 0
01/06/2017
17.09
 780 16.92 17.09 16.92 780 0 0.0
31/05/2017
17.09
 1,500 17.09 17.09 17.09 0 0 0
30/05/2017
17.05
 7,230 16.92 17.09 16.92 0 0 0
29/05/2017
16.92
 2,750 16.41 16.92 16.41 0 400 0.0
26/05/2017
16.39
 680 16.75 16.79 16.39 0 0 0
25/05/2017
16.71
 300 16.71 16.71 16.71 0 0 0
24/05/2017
16.71
 270 16.71 16.71 16.71 0 0 0
23/05/2017
16.71
 1,450 16.71 16.71 16.07 1,300 0 0.1
22/05/2017
16.90
 0 16.90 16.90 16.90 0 0 0
19/05/2017
16.90
 20 16.90 16.90 16.90 0 0 0
18/05/2017
16.92
 140 16.92 16.92 16.92 100 0 0.0
17/05/2017
16.92
 100 16.28 16.92 16.28 0 0 0
16/05/2017
16.79
 4,120 16.71 16.79 16.24 0 2,600 -0.1
15/05/2017
16.71
 11,470 16.71 16.92 16.71 0 0 0
12/05/2017
16.71
 0 16.71 16.71 16.71 0 0 0
11/05/2017
16.71
 20 16.71 16.71 16.71 0 0 0
10/05/2017
16.71
 100 16.71 16.71 16.71 0 0 0
09/05/2017
16.71
 80 16.71 16.71 16.71 0 0 0
08/05/2017
16.28
 5,000 16.28 16.28 16.28 0 0 0
05/05/2017
16.11
 500 16.67 16.67 16.11 0 0 0
04/05/2017
16.58
 3,620 16.67 16.67 16.28 2,600 0 0.1
03/05/2017
16.54
 1,200 16.67 16.67 16.54 0 0 0
28/04/2017
16.71
 0 16.71 16.71 16.71 0 0 0
27/04/2017
16.71
 1,300 16.62 16.71 16.62 0 0 0
26/04/2017
16.32
 160 16.30 16.32 16.30 0 0 0
25/04/2017
16.15
 500 16.15 16.15 16.15 0 0 0
24/04/2017
16.28
 7,940 16.49 16.49 16.28 0 0 0
21/04/2017
16.11
 180 16.11 16.11 16.11 0 0 0
20/04/2017
16.26
 1,310 16.49 16.49 16.13 0 0 0
19/04/2017
16.15
 1,040 16.15 16.15 16.15 0 0 0
18/04/2017
16.62
 110 16.15 16.62 16.15 0 0 0
17/04/2017
16.69
 2,310 16.13 16.69 16.13 0 0 0
14/04/2017
17.14
 20 16.07 17.14 16.07 0 0 0
13/04/2017
16.07
 6,230 16.11 16.11 16.07 0 0 0
12/04/2017
16.69
 0 16.69 16.69 16.69 0 0 0
11/04/2017
16.69
 1,620 16.28 16.69 16.09 0 1,610 -0.1
10/04/2017
16.69
 20 16.28 16.69 16.28 0 0 0
07/04/2017
16.71
 0 16.71 16.71 16.71 0 0 0
05/04/2017
16.71
 0 16.71 16.71 16.71 0 0 0
04/04/2017: Cổ tức tiền mặt tỉ lệ: 11%
04/04/2017
16.24
 0 16.24 16.24 16.24 0 0 0
03/04/2017
16.24
 200 16.24 16.24 16.24 0 0 0
31/03/2017
17.03
 0 17.03 17.03 17.03 0 0 0
30/03/2017
17.03
 160 17.03 17.03 17.03 160 0 0.0
29/03/2017
16.49
 1,000 16.45 16.49 16.45 0 0 0
28/03/2017
16.45
 4,450 16.24 16.45 16.24 0 0 0
27/03/2017
16.45
 3,940 16.40 16.45 16.40 0 0 0
24/03/2017
16.24
 4,000 16.40 16.40 16.24 0 0 0
23/03/2017
16.40
 0 16.40 16.40 16.40 0 0 0
22/03/2017
16.40
 60 17.55 17.55 16.40 0 0 0
21/03/2017
16.40
 800 16.45 16.45 16.32 0 0 0
20/03/2017
16.45
 2,370 16.32 16.45 16.07 0 0 0

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