CTCP Thủy điện - Điện Lực 3 (drl)

62.20
0
(0%)
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
(2024-08-19) 		0.16 0.26% 121,200 -730 -0.0
62.04
64.20
62.20
2 tháng
(2024-07-22) 		-0.52 -0.83% 253,300 -1,230 -0.1
60.20
64.20
62.20
3 tháng
(2024-06-20) 		-0.32 -0.52% 338,000 -1,230 -0.1
60.20
64.20
62.20
6 tháng
(2024-03-22) 		-0.55 -0.88% 588,500 -1,230 -0.1
60.20
64.75
62.20
12 tháng
(2023-09-25) 		3.14 5.32% 902,400 -9,030 -0.6
58.51
65.11
62.20
24 tháng
(2022-09-29) 		4.57 7.92% 1,247,000 -21,350 -9.8
52.33
65.11
62.20
36 tháng
(2021-10-04) 		15.87 34.26% 1,671,700 136,163 10.5
46.33
65.11
62.20
60 tháng
(2019-10-15) 		25.12 67.75% 2,563,380 209,243 14.6
32.77
65.11
62.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2023
60.89
 0 60.89 60.89 60.89 0 0 0
23/11/2023
60.89
 2,100 60.25 60.98 60.43 0 0 0
22/11/2023
60.25
 500 59.97 60.25 59.97 0 0 0
21/11/2023
59.97
 1,500 59.52 59.97 59.97 0 0 0
20/11/2023
59.52
 300 60.89 60.89 59.52 0 0 0
17/11/2023
60.89
 1,300 60.43 60.89 60.43 0 0 0
16/11/2023
60.43
 100 59.52 60.43 60.43 0 0 0
15/11/2023
59.52
 2,600 62.63 62.63 58.60 0 0 0
14/11/2023
62.63
 700 59.97 62.63 61.35 0 0 0
13/11/2023
59.97
 700 59.70 59.97 59.70 0 0 0
10/11/2023
59.70
 800 59.33 59.70 59.52 0 0 0
09/11/2023
59.33
 0 59.33 59.33 59.33 0 0 0
08/11/2023
59.33
 7,400 59.52 59.97 59.33 0 0 0
07/11/2023
59.52
 1,000 59.52 59.52 59.52 0 0 0
06/11/2023
59.52
 5,200 58.97 59.52 59.33 0 0 0
03/11/2023
58.97
 5,500 59.52 59.52 58.78 0 0 0
02/11/2023
59.52
 700 59.52 59.52 59.52 0 0 0
01/11/2023
59.52
 1,800 59.52 59.52 58.14 0 0 0
31/10/2023
59.52
 0 59.52 59.52 59.52 0 0 0
30/10/2023
59.52
 1,100 59.61 59.61 59.52 0 0 0
27/10/2023
59.61
 200 60.34 60.34 59.61 0 0 0
26/10/2023
60.34
 4,900 60.34 60.43 60.34 0 0 0
25/10/2023
60.34
 1,100 60.34 60.34 60.34 0 0 0
24/10/2023
60.34
 400 60.34 60.34 60.34 0 0 0
23/10/2023
60.34
 200 61.16 61.16 60.34 0 0 0
20/10/2023
61.16
 700 60.25 61.16 60.25 0 0 0
19/10/2023
60.25
 500 59.52 60.25 60.25 0 0 0
18/10/2023
59.52
 300 59.52 59.52 59.15 0 0 0
17/10/2023
59.52
 200 60.89 60.89 59.52 0 0 0
16/10/2023
60.89
 300 59.52 60.89 59.97 0 0 0
13/10/2023
59.52
 6,200 58.88 59.52 59.52 0 0 0
12/10/2023
58.88
 1,000 59.06 59.06 58.88 0 0 0
11/10/2023
59.06
 3,300 59.06 59.70 59.06 0 0 0
10/10/2023
59.06
 300 59.06 59.52 59.06 0 0 0
09/10/2023
59.06
 1,500 59.52 59.52 59.06 0 0 0
06/10/2023
59.52
 5,100 59.52 59.52 59.06 0 100 -0.0
05/10/2023
59.52
 2,200 59.06 59.52 59.33 0 0 0
04/10/2023
59.06
 900 59.06 59.06 59.06 0 0 0
03/10/2023
59.06
 500 59.52 59.52 55.85 0 0 0
02/10/2023
59.52
 1,700 59.52 59.97 59.52 0 100 -0.0
29/09/2023
59.52
 800 59.70 59.70 59.52 0 0 0
28/09/2023
59.70
 1,000 58.51 59.70 59.70 0 0 0
27/09/2023
58.51
 1,100 59.06 59.06 58.42 0 0 0
26/09/2023
59.06
 1,500 59.06 59.06 58.51 0 0 0
25/09/2023
59.06
 700 58.51 59.06 58.51 0 0 0
22/09/2023
58.51
 800 58.51 58.97 58.51 0 0 0
21/09/2023
58.51
 1,100 58.60 58.60 58.51 0 0 0
20/09/2023
58.60
 3,200 58.60 58.60 58.60 0 0 0
19/09/2023
58.60
 1,200 58.60 59.06 58.60 0 0 0
18/09/2023
58.60
 1,700 58.42 58.60 58.42 0 0 0
15/09/2023
58.42
 9,900 58.51 58.60 58.42 0 0 0
14/09/2023
58.51
 700 58.60 58.60 58.42 0 0 0
13/09/2023
58.60
 1,600 58.78 58.78 58.60 0 0 0
12/09/2023
58.78
 2,200 58.78 58.97 58.78 0 0 0
11/09/2023
58.78
 5,000 59.33 59.33 58.69 0 700 -0.0
08/09/2023
59.33
 3,000 59.52 59.61 59.33 0 0 0
07/09/2023
59.52
 1,500 57.78 59.52 58.60 0 0 0
06/09/2023
57.78
 11,800 58.78 59.52 57.69 0 0 0
05/09/2023
58.78
 4,900 57.87 59.61 53.84 0 0 0
31/08/2023
57.87
 1,300 59.52 59.52 57.87 0 0 0
30/08/2023
59.52
 0 59.52 59.52 59.52 0 0 0
29/08/2023
59.52
 500 59.52 59.52 59.52 0 0 0
28/08/2023
59.52
 4,100 58.69 60.43 59.52 0 0 0
25/08/2023
58.69
 2,700 58.88 58.88 58.14 0 0 0
24/08/2023
58.88
 2,800 59.43 59.43 58.69 0 0 0
23/08/2023
59.43
 400 59.52 59.52 59.15 0 0 0
22/08/2023: Cổ tức tiền mặt tỉ lệ: 20%
22/08/2023
59.52
 1,600 59.06 60.80 59.52 0 0 0
21/08/2023
59.06
 1,600 59.06 59.24 58.70 0 0 0
18/08/2023
59.06
 1,500 58.97 59.06 58.97 0 0 0
17/08/2023
58.97
 2,000 58.88 59.06 58.97 0 0 0
16/08/2023
58.88
 200 58.97 58.97 58.88 0 0 0
15/08/2023
58.97
 600 58.61 59.06 58.61 0 0 0
14/08/2023
58.61
 1,200 57.73 58.61 58.61 0 0 0
11/08/2023
57.73
 700 59.50 59.50 57.73 0 0 0
10/08/2023
59.50
 1,300 59.50 59.59 59.50 0 0 0
09/08/2023
59.50
 2,700 59.50 59.95 59.50 0 0 0
08/08/2023
59.50
 1,500 60.12 60.39 59.50 0 0 0
07/08/2023
60.12
 2,900 59.50 60.12 59.50 0 0 0
04/08/2023
59.50
 1,100 59.95 59.95 59.50 0 0 0
03/08/2023
59.95
 3,200 59.06 59.95 59.50 0 0 0
02/08/2023
59.06
 600 59.06 59.06 59.06 0 0 0
01/08/2023
59.06
 500 58.53 59.06 58.53 0 0 0
31/07/2023
58.53
 800 59.06 59.06 58.53 0 0 0
28/07/2023
59.06
 600 59.06 59.06 59.06 0 0 0
27/07/2023
59.06
 1,000 59.06 59.06 59.06 0 0 0
26/07/2023
59.06
 500 58.61 59.06 59.06 0 0 0
25/07/2023
58.61
 3,300 58.44 58.61 57.73 0 0 0
24/07/2023
58.44
 300 58.44 59.33 58.44 0 0 0
21/07/2023
58.44
 400 59.24 59.24 58.26 0 0 0
20/07/2023
59.24
 1,000 57.82 59.24 57.82 0 800 -0.1
19/07/2023
57.82
 500 57.73 57.82 57.82 0 0 0
18/07/2023
57.73
 600 59.33 59.33 57.73 0 0 0
17/07/2023
59.33
 0 59.33 59.33 59.33 0 0 0
14/07/2023
59.33
 3,000 58.70 59.50 58.70 0 0 0
13/07/2023
58.70
 1,300 58.53 58.70 58.61 0 0 0
12/07/2023
58.53
 2,100 57.90 58.61 57.28 0 0 0
11/07/2023
57.90
 3,700 57.82 58.17 57.90 0 0 0
10/07/2023
57.82
 1,500 56.93 57.82 57.73 0 0 0
07/07/2023
56.93
 800 56.39 56.93 56.57 0 0 0
06/07/2023
56.39
 500 58.08 58.08 56.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |