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)
06/09/2017
19.24
 540 19.24 19.38 19.07 220 0 0.0
05/09/2017
19.24
 20 18.71 19.24 18.41 0 0 0
01/09/2017
18.71
 1,250 18.53 19.24 18.57 0 0 0
31/08/2017
18.53
 110 18.48 19.24 18.53 0 0 0
30/08/2017
18.48
 110 18.30 18.48 18.48 0 0 0
29/08/2017
18.30
 590 18.71 19.24 18.17 0 0 0
28/08/2017
18.71
 0 18.71 18.71 18.71 0 0 0
25/08/2017
18.71
 1,720 18.89 19.29 18.71 0 0 0
24/08/2017
18.89
 4,100 18.84 18.89 18.89 1,000 0 0.0
23/08/2017
18.84
 3,010 18.89 19.74 18.84 0 0 0
22/08/2017: Cổ tức tiền mặt tỉ lệ: 20%
22/08/2017
18.89
 12,000 19.07 19.96 18.89 0 0 0
21/08/2017
19.07
 50 19.07 19.07 19.07 0 0 0
18/08/2017
19.07
 130 19.11 19.19 19.07 0 0 0
17/08/2017
19.11
 4,140 19.24 19.24 19.11 0 0 0
16/08/2017
19.24
 700 19.28 19.28 19.19 0 0 0
15/08/2017
19.28
 2,380 19.28 19.45 19.28 21,350 0 0.9
14/08/2017
19.28
 860 19.19 19.28 19.24 0 0 0
11/08/2017
19.19
 660 19.28 19.28 19.19 0 0 0
10/08/2017
19.28
 3,500 19.19 19.28 19.19 0 0 0
09/08/2017
19.19
 6,400 19.24 19.28 19.15 0 0 0
08/08/2017
19.24
 2,020 19.19 19.24 19.24 0 0 0
07/08/2017
19.19
 4,830 19.19 19.28 19.11 0 0 0
04/08/2017
19.19
 20,430 19.28 19.28 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 18.68 19.28 18.70 0 0 0
01/08/2017
18.68
 10,500 18.64 18.85 18.68 0 0 0
31/07/2017
18.64
 1,970 18.17 18.64 18.21 0 0 0
28/07/2017
18.17
 2,000 18.29 18.29 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 18.08 18.64 17.99 1,800 0 0.1
24/07/2017
18.08
 14,820 17.57 18.79 17.78 0 0 0
21/07/2017
17.57
 4,810 17.57 18.42 17.14 0 0 0
20/07/2017
17.57
 5,060 17.35 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 17.35 17.57 17.39 710 0 0.0
13/07/2017
17.35
 6,090 17.22 17.35 16.43 1,400 0 0.1
12/07/2017
17.22
 630 17.09 17.22 17.14 0 0 0
11/07/2017
17.09
 1,820 16.97 17.09 16.97 100 0 0.0
10/07/2017
16.97
 710 17.27 17.27 16.97 700 0 0.0
07/07/2017
17.27
 370 17.09 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 17.09 17.09 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 17.09 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 16.92 17.09 17.07 5,400 0 0.2
28/06/2017
16.92
 30 16.75 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 17.07 17.07 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 16.75 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 17.07 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 16.56 17.01 17.01 1,000 0 0.0
14/06/2017
16.56
 1,510 16.92 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 16.69 16.92 16.71 800 0 0.0
09/06/2017
16.69
 190 16.64 16.71 16.34 0 0 0
08/06/2017
16.64
 160 16.79 16.79 16.64 0 0 0
07/06/2017
16.79
 400 16.34 16.79 16.79 0 0 0
06/06/2017
16.34
 6,310 16.90 16.90 16.32 0 0 0
05/06/2017
16.90
 64,600 16.84 16.92 16.39 500 0 0.0
02/06/2017
16.84
 1,030 17.09 17.09 16.84 0 0 0
01/06/2017
17.09
 780 17.09 17.09 16.92 780 0 0.0
31/05/2017
17.09
 1,500 17.05 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 16.39 16.92 16.41 0 400 0.0
26/05/2017
16.39
 680 16.71 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 16.90 16.90 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 16.92 16.92 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 16.79 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 16.28 16.71 16.71 0 0 0
08/05/2017
16.28
 5,000 16.11 16.28 16.28 0 0 0
05/05/2017
16.11
 500 16.58 16.67 16.11 0 0 0
04/05/2017
16.58
 3,620 16.54 16.67 16.28 2,600 0 0.1
03/05/2017
16.54
 1,200 16.71 16.71 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 16.32 16.71 16.62 0 0 0
26/04/2017
16.32
 160 16.15 16.32 16.30 0 0 0
25/04/2017
16.15
 500 16.28 16.28 16.15 0 0 0
24/04/2017
16.28
 7,940 16.11 16.49 16.28 0 0 0
21/04/2017
16.11
 180 16.26 16.26 16.11 0 0 0
20/04/2017
16.26
 1,310 16.15 16.49 16.13 0 0 0
19/04/2017
16.15
 1,040 16.62 16.62 16.15 0 0 0
18/04/2017
16.62
 110 16.69 16.69 16.15 0 0 0
17/04/2017
16.69
 2,310 17.14 17.14 16.13 0 0 0

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