CTCP Thủy điện - Điện Lực 3 (drl)

40.80
0.40
(0.99%)
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)
12/01/2026
44.43
 32,000 44.63 44.91 44.38 0 0 0
09/01/2026
44.82
 25,300 44.72 45.20 44.58 0 0 0
08/01/2026
45.20
 3,800 45.20 45.30 45.20 0 0 0
07/01/2026
45.16
 2,800 44.82 45.20 44.82 0 0 0
06/01/2026
44.91
 300 47.28 47.28 44.91 0 0 0
05/01/2026
44.82
 4,200 44.91 45.30 44.82 0 0 0
31/12/2025
44.91
 9,000 44.72 44.91 44.43 0 0 0
30/12/2025
44.72
 7,300 44.82 44.82 44.72 0 0 0
29/12/2025
44.82
 3,700 44.91 44.91 44.82 0 0 0
26/12/2025
44.82
 3,000 44.91 44.91 44.82 0 0 0
25/12/2025
44.82
 9,300 45.88 45.88 44.82 0 0 0
24/12/2025
44.91
 14,200 44.91 46.36 44.91 0 0 0
23/12/2025
44.91
 9,700 45.30 45.30 44.91 0 0 0
22/12/2025
45.30
 16,000 45.20 45.30 44.72 0 0 0
19/12/2025
45.30
 11,600 45.40 45.45 45.20 0 0 0
18/12/2025
45.40
 6,000 46.36 46.36 45.40 0 0 0
17/12/2025
46.27
 9,500 46.46 46.46 46.27 0 0 0
16/12/2025
46.41
 14,700 46.70 46.70 46.41 0 0 0
15/12/2025
46.65
 3,300 46.85 47.04 46.65 0 0 0
12/12/2025
47.04
 4,700 46.85 47.04 46.85 0 0 0
11/12/2025
46.85
 7,400 47.23 47.23 46.65 0 0 0
10/12/2025
47.18
 9,300 46.85 47.33 46.61 0 0 0
09/12/2025: Cổ tức tiền mặt tỉ lệ: 12%
09/12/2025
47.33
 5,300 47.76 47.76 46.85 0 0 0
08/12/2025
47.14
 7,700 47.14 47.42 47.04 0 0 0
05/12/2025
47.14
 8,300 47.23 47.23 47.04 0 0 0
04/12/2025
47.14
 9,400 47.14 47.23 47.04 0 0 0
03/12/2025
47.14
 13,300 47.33 47.33 47.14 0 0 0
02/12/2025
47.33
 800 47.42 47.42 47.33 0 0 0
01/12/2025
47.23
 3,900 47.42 47.42 47.14 0 0 0
28/11/2025
47.42
 2,000 47.42 47.42 47.42 0 0 0
27/11/2025
47.42
 1,000 47.80 47.80 47.42 0 0 0
26/11/2025
47.42
 3,100 47.14 47.51 47.14 0 0 0
25/11/2025
47.14
 6,100 47.42 47.42 47.14 0 0 0
24/11/2025
47.61
 2,100 47.61 47.89 47.33 0 0 0
21/11/2025
47.42
 1,400 47.61 47.61 47.42 0 0 0
20/11/2025
47.23
 1,100 47.70 47.70 47.23 0 0 0
19/11/2025
47.70
 5,600 47.70 47.98 47.70 0 0 0
18/11/2025
47.70
 300 47.70 47.70 47.70 0 0 0
17/11/2025
47.70
 2,700 47.51 48.08 47.04 0 0 0
14/11/2025
47.51
 1,700 47.33 47.61 46.85 0 0 0
13/11/2025
47.33
 8,300 46.24 47.33 46.24 0 0 0
12/11/2025
46.24
 7,700 46.29 46.29 46.19 0 0 0
11/11/2025
46.19
 5,000 46.67 46.67 46.19 0 0 0
10/11/2025
46.67
 2,000 46.85 46.85 46.38 0 0 0
07/11/2025
46.85
 4,800 47.14 47.14 46.81 0 0 0
06/11/2025
47.14
 1,200 47.89 47.89 47.14 0 0 0
05/11/2025
46.76
 3,700 47.23 47.23 46.76 0 0 0
04/11/2025
47.23
 3,100 47.23 47.33 47.23 0 0 0
03/11/2025
47.23
 3,900 47.33 47.33 46.95 0 0 0
31/10/2025
47.33
 13,700 47.51 47.51 47.14 0 0 0
30/10/2025
47.51
 3,000 48.08 48.08 47.51 0 0 0
29/10/2025
47.61
 5,300 47.51 47.61 47.51 0 0 0
28/10/2025
47.51
 5,900 47.80 47.80 47.33 0 0 0
27/10/2025
47.70
 2,600 47.89 48.08 47.70 0 0 0
24/10/2025
47.89
 14,900 48.17 48.17 47.14 0 0 0
23/10/2025
48.08
 4,200 48.27 48.27 48.08 0 0 0
22/10/2025
48.27
 8,500 48.08 48.36 47.89 0 0 0
21/10/2025
48.55
 2,400 48.64 48.74 47.70 0 0 0
20/10/2025
48.64
 5,200 49.49 49.49 48.64 0 0 0
17/10/2025
49.21
 3,300 48.08 49.21 48.08 0 1,900 -0.1
16/10/2025
49.30
 3,500 49.30 49.30 49.12 0 0 0
15/10/2025
49.30
 3,500 49.30 49.30 49.30 0 0 0
14/10/2025
49.30
 5,400 49.40 49.40 48.83 0 0 0
13/10/2025
49.59
 4,700 49.30 49.68 49.30 0 0 0
10/10/2025
49.30
 5,900 49.30 49.30 49.30 0 0 0
09/10/2025
49.40
 9,800 49.30 49.40 49.02 0 0 0
08/10/2025
49.30
 9,300 49.30 49.30 49.02 0 0 0
07/10/2025
49.30
 5,000 49.49 49.49 49.30 0 0 0
06/10/2025
49.49
 8,500 49.49 49.49 49.40 0 0 0
03/10/2025
49.49
 3,000 49.49 49.49 49.49 0 0 0
02/10/2025
49.68
 2,500 49.78 49.78 49.68 0 0 0
01/10/2025
49.78
 5,700 49.49 49.87 49.49 0 0 0
30/09/2025
49.49
 3,000 49.59 49.59 49.49 0 0 0
29/09/2025
49.59
 5,100 50.06 50.06 49.59 0 0 0
26/09/2025
50.06
 2,200 50.25 50.25 49.96 0 0 0
25/09/2025
49.78
 3,100 50.15 50.15 49.68 0 0 0
24/09/2025
49.59
 5,000 49.59 49.59 49.49 0 0 0
23/09/2025
49.59
 9,200 49.78 49.78 49.49 0 0 0
22/09/2025
49.78
 500 49.78 49.78 49.78 0 0 0
19/09/2025
49.78
 9,400 49.40 49.78 49.40 0 0 0
18/09/2025
50.25
 6,100 50.25 50.25 49.96 0 0 0
17/09/2025
50.25
 6,400 50.34 50.34 50.06 0 0 0
16/09/2025
50.34
 12,600 50.53 50.53 49.96 0 0 0
15/09/2025
50.72
 3,000 51.76 51.76 50.72 0 0 0
12/09/2025
50.44
 1,700 50.72 50.72 50.44 0 0 0
11/09/2025
50.72
 1,900 50.44 50.72 50.44 0 0 0
10/09/2025
50.91
 8,100 52.98 52.98 50.91 0 0 0
09/09/2025
50.62
 3,900 51.19 51.19 50.62 0 0 0
08/09/2025
51.19
 5,000 51.47 51.47 51.19 0 0 0
05/09/2025: Cổ tức tiền mặt tỉ lệ: 20%
05/09/2025
51.47
 6,800 52.60 52.60 51.19 0 0 0
04/09/2025
51.85
 4,600 51.85 51.85 51.76 0 0 0
03/09/2025
51.85
 4,300 51.94 51.94 51.58 0 0 0
29/08/2025
51.94
 3,500 51.67 51.94 51.67 0 0 0
28/08/2025
51.76
 4,300 51.76 51.85 51.76 0 0 0
27/08/2025
51.85
 2,600 51.58 51.85 51.58 0 0 0
26/08/2025
51.76
 2,000 51.67 51.85 51.67 0 0 0
25/08/2025
51.67
 5,500 51.76 51.85 51.58 0 0 0
22/08/2025
51.76
 10,000 51.85 51.85 51.67 0 0 0
21/08/2025
51.85
 2,100 51.85 51.85 51.67 0 0 0
20/08/2025
51.76
 3,000 51.30 51.85 51.30 0 0 0

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