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)
14/04/2017
17.14
 20 16.07 17.14 16.07 0 0 0
13/04/2017
16.07
 6,230 16.69 16.69 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 16.69 16.69 16.09 0 1,610 -0.1
10/04/2017
16.69
 20 16.71 16.71 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 16.24 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 17.03 17.03 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 16.49 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 16.45 16.45 16.24 0 0 0
27/03/2017
16.45
 3,940 16.24 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 16.40 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 16.36 16.45 16.07 0 0 0
17/03/2017
16.36
 2,330 16.36 16.36 16.36 0 0 0
16/03/2017
16.36
 570 16.32 16.36 16.24 0 0 0
15/03/2017
16.32
 60 16.65 16.65 16.09 0 0 0
14/03/2017
16.65
 70 16.15 16.65 15.65 0 0 0
13/03/2017
16.15
 1,930 15.82 16.20 15.82 0 0 0
10/03/2017
15.82
 3,000 15.95 15.95 15.82 0 0 0
09/03/2017
15.95
 10 16.24 16.24 15.95 0 0 0
08/03/2017
16.24
 0 16.24 16.24 16.24 0 0 0
07/03/2017
16.24
 0 16.24 16.24 16.24 0 0 0
06/03/2017
16.24
 2,130 16.36 16.36 16.24 400 0 0.0
03/03/2017
16.36
 1,020 16.45 16.45 15.82 0 0 0
02/03/2017
16.45
 10 15.90 16.45 16.45 0 0 0
01/03/2017
15.90
 140 17.07 17.07 15.88 0 0 0
28/02/2017
17.07
 2,120 16.24 17.36 15.65 1,000 0 0.0
27/02/2017
16.24
 0 16.24 16.24 16.24 0 0 0
24/02/2017
16.24
 4,050 16.24 16.24 15.65 0 0 0
23/02/2017
16.24
 0 16.24 16.24 16.24 0 0 0
22/02/2017
16.24
 0 16.24 16.24 16.24 0 0 0
21/02/2017
16.24
 10 16.24 16.24 16.24 0 0 0
20/02/2017
16.24
 10 15.70 16.24 16.24 0 0 0
17/02/2017
15.70
 13,000 15.61 15.70 15.70 0 0 0
16/02/2017
15.61
 20 15.61 15.61 15.61 0 0 0
15/02/2017
15.61
 0 15.61 15.61 15.61 0 0 0
14/02/2017
15.61
 1,060 15.61 16.65 14.99 0 0 0
13/02/2017
15.61
 3,800 15.43 16.24 15.61 0 0 0
10/02/2017
15.43
 10 15.95 15.95 15.43 0 0 0
09/02/2017
15.95
 0 15.95 15.95 15.95 0 0 0
08/02/2017
15.95
 310 15.95 15.95 15.95 0 0 0
07/02/2017
15.95
 1,250 16.24 16.24 15.82 0 0 0
06/02/2017
16.24
 0 16.24 16.24 16.24 0 0 0
03/02/2017
16.24
 0 16.24 16.24 16.24 0 0 0
02/02/2017
16.24
 0 16.24 16.24 16.24 0 0 0
25/01/2017
16.24
 20 16.40 16.40 16.24 0 0 0
24/01/2017
16.40
 110 15.99 16.40 16.03 0 0 0
23/01/2017
15.99
 180 15.82 16.03 15.82 180 0 0.0
20/01/2017
15.82
 0 15.82 15.82 15.82 0 0 0
19/01/2017
15.82
 180 15.82 15.82 15.82 0 0 0
18/01/2017
15.82
 1,010 16.26 16.26 15.15 0 0 0
17/01/2017
16.26
 10 15.20 16.26 16.26 0 0 0
16/01/2017
15.20
 100 15.20 15.20 15.20 0 0 0
13/01/2017
15.20
 0 15.20 15.20 15.20 0 0 0
12/01/2017
15.20
 80 15.40 16.47 14.99 0 0 0
11/01/2017
15.40
 0 15.40 15.40 15.40 0 0 0
10/01/2017
15.40
 20 15.59 15.59 14.78 0 0 0
09/01/2017
15.59
 0 15.59 15.59 15.59 0 0 0
06/01/2017
15.59
 510 14.57 15.59 14.57 0 0 0
05/01/2017
14.57
 220 14.99 14.99 14.57 0 0 0
04/01/2017
14.99
 540 15.28 15.28 14.57 0 0 0
03/01/2017
15.28
 0 15.28 15.28 15.28 0 0 0
30/12/2016: Cổ tức tiền mặt tỉ lệ: 20%
30/12/2016
15.28
 550 15.15 15.28 15.28 0 0 0
29/12/2016
15.15
 2,140 15.00 15.15 15.00 0 0 0
28/12/2016
15.00
 0 15.00 15.00 15.00 0 0 0
27/12/2016
15.00
 5,780 15.15 15.19 15.00 0 0 0
26/12/2016
15.15
 3,690 15.19 15.19 15.00 0 0 0
23/12/2016
15.19
 10 15.19 15.19 15.19 0 0 0
22/12/2016
15.19
 1,780 14.64 15.19 14.92 0 0 0
21/12/2016
14.64
 90 15.00 15.00 14.64 0 0 0
20/12/2016
15.00
 520 14.60 15.00 14.41 0 0 0
19/12/2016
14.60
 450 14.60 14.60 14.41 0 0 0
16/12/2016
14.60
 210 15.00 15.00 14.60 0 0 0
15/12/2016
15.00
 60 15.00 15.00 14.80 0 0 0
14/12/2016
15.00
 150 15.04 15.04 15.00 0 0 0
13/12/2016
15.04
 110 15.15 15.15 15.00 0 0 0
12/12/2016
15.15
 0 15.15 15.15 15.15 0 0 0
09/12/2016
15.15
 0 15.15 15.15 15.15 0 0 0
08/12/2016
15.15
 1,130 14.17 15.15 13.81 0 0 0
07/12/2016
14.17
 530 14.17 14.17 14.13 0 0 0
06/12/2016
14.17
 0 14.17 14.17 14.17 0 0 0
05/12/2016
14.17
 0 14.17 14.17 14.17 0 0 0
02/12/2016
14.17
 0 14.17 14.17 14.17 0 0 0
01/12/2016
14.17
 200 14.17 14.17 14.17 0 0 0
30/11/2016
14.17
 200 14.17 14.17 14.17 0 0 0
29/11/2016
14.17
 0 14.17 14.17 14.17 0 0 0
28/11/2016
14.17
 950 14.17 14.17 14.17 0 0 0
25/11/2016
14.17
 650 14.21 14.21 14.17 0 0 0
24/11/2016
14.21
 20 14.13 14.21 14.13 0 0 0
23/11/2016
14.13
 1,720 14.21 14.21 14.13 0 0 0
22/11/2016
14.21
 290 14.21 14.21 14.21 0 0 0
21/11/2016
14.21
 400 14.21 14.21 14.21 0 0 0
18/11/2016
14.21
 1,020 14.21 14.21 14.13 0 0 0
17/11/2016
14.21
 1,030 14.21 14.21 14.21 0 0 0

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