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)
25/07/2025
50.85
 3,400 50.94 50.94 50.85 0 0 0
24/07/2025
50.94
 3,300 50.94 50.94 50.76 0 0 0
23/07/2025
50.94
 4,600 51.40 51.40 50.94 0 0 0
22/07/2025
50.85
 6,900 51.12 51.40 50.85 0 0 0
21/07/2025
51.49
 7,400 51.49 51.49 51.03 0 0 0
18/07/2025
51.49
 2,300 51.58 51.58 51.49 0 0 0
17/07/2025
51.58
 3,300 51.67 51.67 51.40 0 0 0
16/07/2025
51.30
 1,800 51.40 51.85 51.30 0 0 0
15/07/2025
51.85
 4,600 51.40 51.85 51.40 0 0 0
14/07/2025
51.40
 3,500 51.85 51.85 51.40 0 0 0
11/07/2025
51.85
 2,800 51.85 51.85 51.12 0 0 0
10/07/2025
51.49
 2,000 51.21 51.49 51.21 0 0 0
09/07/2025
51.21
 3,400 51.40 51.40 51.21 0 0 0
08/07/2025
51.40
 9,100 51.30 51.40 51.30 0 0 0
07/07/2025
51.49
 6,000 51.49 51.58 51.40 0 0 0
04/07/2025
51.58
 2,700 51.21 51.58 51.21 0 0 0
03/07/2025
51.21
 3,100 51.21 51.21 51.21 0 0 0
02/07/2025
51.21
 500 51.49 51.49 51.21 0 0 0
01/07/2025
51.40
 2,100 51.40 51.40 51.40 0 0 0
30/06/2025
51.40
 3,000 51.40 51.40 51.40 0 0 0
27/06/2025
51.49
 700 51.12 51.49 51.12 0 0 0
26/06/2025
51.12
 6,800 51.12 51.21 51.12 0 0 0
25/06/2025
51.67
 8,400 51.67 51.67 51.12 0 0 0
24/06/2025
51.67
 2,300 51.67 51.76 51.67 0 0 0
23/06/2025
51.67
 2,000 51.76 51.76 51.67 0 0 0
20/06/2025
51.76
 1,100 51.58 51.76 51.58 0 0 0
19/06/2025
51.58
 6,000 51.58 51.58 51.40 0 0 0
18/06/2025
51.58
 2,600 51.58 51.58 51.58 0 0 0
17/06/2025
51.76
 3,900 51.58 51.76 51.58 0 0 0
16/06/2025
51.67
 4,200 49.21 51.67 49.21 0 0 0
13/06/2025
51.76
 400 51.49 51.76 51.49 0 0 0
12/06/2025
51.85
 900 51.58 51.85 51.58 0 0 0
11/06/2025
51.58
 2,400 51.76 51.76 51.58 0 0 0
10/06/2025
51.76
 2,200 51.85 51.85 51.76 0 0 0
09/06/2025
51.94
 0 51.94 51.94 51.94 0 0 0
06/06/2025
51.94
 5,400 52.03 52.03 51.85 0 0 0
05/06/2025
52.03
 3,400 51.94 52.03 51.94 0 0 0
04/06/2025
51.85
 2,500 51.85 51.85 51.85 0 0 0
03/06/2025
51.76
 5,100 51.94 52.03 51.76 0 0 0
02/06/2025
51.85
 6,300 51.85 52.31 51.85 0 0 0
30/05/2025
51.85
 4,400 51.94 51.94 51.76 0 0 0
29/05/2025
51.85
 5,300 52.03 52.03 51.67 0 0 0
28/05/2025
52.03
 1,300 51.85 52.03 51.85 0 0 0
27/05/2025
51.85
 1,800 51.94 52.31 51.67 0 0 0
26/05/2025
51.85
 5,400 51.85 51.94 51.76 0 0 0
23/05/2025
51.85
 2,700 51.67 51.85 51.67 0 0 0
22/05/2025
51.76
 1,500 51.85 51.85 51.76 0 0 0
21/05/2025
51.85
 18,800 51.40 51.85 51.40 0 0 -0.1
20/05/2025
51.40
 11,400 51.49 51.49 51.40 0 0 0
19/05/2025
51.30
 6,500 52.03 52.21 50.94 0 0 0
16/05/2025
51.85
 3,200 51.85 52.76 51.85 0 0 0
15/05/2025
51.85
 2,300 49.76 53.21 49.76 0 0 0
14/05/2025
51.49
 4,100 51.49 51.49 51.49 0 0 0
13/05/2025
51.49
 2,000 50.94 51.49 50.94 0 0 0
12/05/2025
51.40
 3,800 51.40 51.40 48.12 0 0 0
09/05/2025
51.40
 1,100 51.40 51.40 51.40 0 0 0
08/05/2025
51.40
 1,200 51.85 51.85 51.40 0 0 0
07/05/2025
51.21
 700 51.21 51.21 50.76 0 0 0
06/05/2025
51.21
 1,000 51.12 51.12 50.94 0 0 0
05/05/2025
51.03
 1,400 50.94 51.49 50.94 0 0 0
02/05/2025
52.40
 4,000 52.49 52.49 52.40 0 0 0
01/05/2025
51.85
 3,000 52.03 52.03 51.85 0 0 0
30/04/2025
38.57
 2,000 38.66 38.66 38.57 0 0 0
29/04/2025
50.94
 300 50.85 50.94 50.85 0 0 0
28/04/2025
50.85
 1,500 51.40 51.40 50.85 0 0 0
25/04/2025
51.40
 1,000 51.30 51.40 51.12 0 0 0
24/04/2025
51.12
 1,200 51.58 51.58 51.12 0 0 0
23/04/2025: Cổ tức tiền mặt tỉ lệ: 19%
23/04/2025
51.12
 1,800 51.49 51.49 50.76 0 0 0
22/04/2025
50.03
 400 51.00 51.00 50.03 0 0 0
21/04/2025
49.77
 7,100 51.00 51.53 49.77 0 0 0
18/04/2025
50.56
 1,100 51.79 51.79 50.56 0 0 0
17/04/2025
50.82
 28,500 50.56 51.53 49.24 0 0 0
16/04/2025
50.91
 2,800 50.91 51.00 50.91 0 0 0
15/04/2025
49.77
 3,400 51.00 51.00 49.77 0 0 0
14/04/2025
51.00
 8,600 51.35 51.35 50.56 0 0 0
11/04/2025
51.00
 1,400 51.00 51.00 50.91 0 0 0
10/04/2025
51.44
 8,800 51.00 51.70 50.56 0 0 0
09/04/2025
50.12
 4,100 48.89 50.91 48.80 0 200 -0.0
08/04/2025
49.06
 6,700 50.73 50.73 49.06 0 0 0
07/04/2025
49.85
 2,700 49.50 49.85 49.50 0 0 0
04/04/2025
50.73
 5,600 50.65 50.73 50.65 0 0 0
03/04/2025
51.00
 1,200 51.44 51.44 51.00 0 0 0
02/04/2025
51.44
 2,300 51.09 51.44 51.09 0 0 0
01/04/2025
51.09
 1,700 51.00 51.09 51.00 0 0 0
31/03/2025
51.00
 1,900 51.00 51.00 51.00 0 0 0
28/03/2025
51.00
 2,400 51.00 51.09 51.00 0 0 0
27/03/2025
51.00
 19,500 51.00 51.09 51.00 0 0 0
26/03/2025
51.00
 2,500 51.17 51.17 51.00 0 0 0
25/03/2025
51.00
 2,500 51.09 51.09 50.12 0 0 0
24/03/2025
51.70
 4,800 51.26 51.70 51.09 0 0 0
21/03/2025
51.70
 3,000 51.79 51.79 51.53 0 0 0
20/03/2025
51.79
 2,800 51.88 51.88 51.79 0 0 0
19/03/2025
51.79
 1,400 51.88 51.88 51.79 0 0 0
18/03/2025
51.79
 7,600 51.88 51.88 51.79 0 0 0
17/03/2025
51.88
 2,100 51.88 51.88 51.79 0 0 0
14/03/2025
51.88
 5,500 51.70 51.88 51.70 0 0 0
13/03/2025
51.88
 12,200 51.70 51.88 51.70 0 0 0
12/03/2025
51.70
 2,800 51.70 51.70 51.70 0 0 0
11/03/2025
51.70
 8,100 51.44 51.70 51.44 0 0 0
10/03/2025
51.79
 4,600 51.88 51.88 51.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |