CTCP Thủy điện - Điện Lực 3 (drl)

60.40
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
(2024-10-22) 		-1.30 -2.12% 112,400 0 0
60
61.40
60.40
2 tháng
(2024-09-23) 		-2.40 -3.84% 246,200 0 0
60
62.50
60.40
3 tháng
(2024-08-23) 		-2.42 -3.88% 343,500 -700 -0.0
60
64.20
60.40
6 tháng
(2024-05-27) 		-2.52 -4.03% 662,800 -1,200 -0.1
60
64.20
60.40
12 tháng
(2023-11-27) 		-0.33 -0.55% 1,098,100 -8,800 -0.6
60
65.11
60.40
24 tháng
(2022-12-02) 		1.30 2.22% 1,455,100 -22,600 -10.1
54.17
65.11
60.40
36 tháng
(2021-12-07) 		5.65 10.38% 1,894,000 127,093 9.8
48.41
65.11
60.40
60 tháng
(2019-12-18) 		26.23 77.47% 2,755,800 206,653 14.5
32.86
65.11
60.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/07/2023
58.08
 700 58.17 58.17 58.08 0 0 0
04/07/2023
58.17
 0 58.17 58.17 58.17 0 0 0
03/07/2023
58.17
 100 57.73 58.17 58.17 0 0 0
30/06/2023
57.73
 0 57.73 57.73 57.73 0 0 0
29/06/2023
57.73
 800 56.84 57.73 57.73 0 0 0
28/06/2023
56.84
 300 56.84 56.84 56.84 0 0 0
27/06/2023
56.84
 600 56.84 58.61 56.84 0 0 0
26/06/2023
56.84
 1,100 56.84 57.28 56.84 0 0 0
23/06/2023
56.84
 1,800 55.06 56.84 56.84 0 0 0
22/06/2023
55.06
 5,500 57.28 57.28 55.06 0 0 0
21/06/2023
57.28
 6,200 56.84 57.28 56.84 0 0 0
20/06/2023
56.84
 3,300 56.84 57.02 56.84 0 0 0
19/06/2023
56.84
 0 56.84 56.84 56.84 0 0 0
16/06/2023
56.84
 5,600 55.95 56.84 55.51 0 0 0
15/06/2023
55.95
 0 55.95 55.95 55.95 0 0 0
14/06/2023
55.95
 0 55.95 55.95 55.95 0 0 0
13/06/2023
55.95
 500 55.51 55.95 55.95 0 0 0
12/06/2023
55.51
 1,400 54.17 55.95 55.06 0 0 0
09/06/2023
54.17
 600 56.84 56.84 54.17 0 0 0
08/06/2023
56.84
 1,400 56.75 56.84 56.84 0 600 -0.0
07/06/2023
56.75
 200 56.84 56.84 56.75 0 0 0
06/06/2023
56.84
 1,700 56.84 56.84 56.84 0 0 0
05/06/2023
56.84
 800 56.84 57.46 56.84 0 0 0
02/06/2023
56.84
 1,600 56.84 56.84 56.84 0 0 0
01/06/2023
56.84
 700 57.55 57.55 55.51 0 0 0
31/05/2023
57.55
 0 57.55 57.55 57.55 0 0 0
30/05/2023
57.55
 2,600 57.46 57.55 57.46 0 0 0
29/05/2023
57.46
 2,900 56.84 57.46 53.73 0 0 0
26/05/2023
56.84
 100 57.73 57.73 56.84 0 100 -0.0
25/05/2023
57.73
 400 56.84 57.73 57.64 0 0 0
24/05/2023
56.84
 600 56.04 56.84 55.95 0 0 0
23/05/2023
56.04
 400 55.95 57.28 56.04 0 0 0
22/05/2023
55.95
 1,200 56.75 56.84 55.95 0 0 0
19/05/2023: Cổ tức tiền mặt tỉ lệ: 16%
19/05/2023
56.75
 100 56.75 56.75 56.75 0 100 -0.0
18/05/2023
56.75
 400 55.54 57.10 56.75 0 0 0
17/05/2023
55.54
 1,800 56.66 56.92 55.54 0 0 0
16/05/2023
56.66
 4,200 57.01 57.18 56.66 0 200 -0.0
15/05/2023
57.01
 800 56.14 59.26 55.45 0 100 -0.0
12/05/2023
56.14
 500 56.14 56.58 56.14 0 0 0
11/05/2023
56.14
 2,400 55.45 56.23 55.45 0 0 0
10/05/2023
55.45
 9,600 56.14 56.14 55.45 0 0 0
09/05/2023
56.14
 7,700 56.32 57.18 56.14 0 0 0
08/05/2023
56.32
 500 57.18 57.18 56.32 0 0 0
05/05/2023
57.18
 4,000 57.18 57.88 57.18 0 0 0
04/05/2023
57.18
 1,400 57.18 57.53 56.32 0 0 0
28/04/2023
57.18
 500 56.32 57.18 57.18 0 0 0
27/04/2023
56.32
 400 56.32 56.32 55.45 0 0 0
26/04/2023
56.32
 1,800 55.80 56.32 55.54 0 0 0
25/04/2023
55.80
 2,100 55.88 56.14 55.80 0 0 0
24/04/2023
55.88
 1,100 56.49 56.49 55.88 0 0 0
21/04/2023
56.49
 3,300 56.75 56.75 56.49 0 0 0
20/04/2023
56.75
 700 56.32 56.75 56.40 0 0 0
19/04/2023
56.32
 0 56.32 56.32 56.32 0 0 0
18/04/2023
56.32
 2,100 56.75 57.18 56.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |