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
(2024-08-20) 		-0.81 -1.28% 119,100 -730 -0.0
62.20
64.20
62.20
2 tháng
(2024-07-22) 		-0.52 -0.83% 261,400 -1,230 -0.1
60.20
64.20
62.20
3 tháng
(2024-06-21) 		-0.32 -0.52% 343,700 -1,230 -0.1
60.20
64.20
62.20
6 tháng
(2024-03-25) 		-0.55 -0.88% 587,400 -1,230 -0.1
60.20
64.75
62.20
12 tháng
(2023-09-25) 		3.14 5.32% 910,500 -9,030 -0.6
58.51
65.11
62.20
24 tháng
(2022-09-30) 		5.48 9.66% 1,254,000 -21,550 -9.9
52.33
65.11
62.20
36 tháng
(2021-10-05) 		13.80 28.50% 1,679,800 136,163 10.5
47.17
65.11
62.20
60 tháng
(2019-10-16) 		27.18 77.60% 2,571,480 209,243 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)
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
17/04/2023
56.75
 0 56.75 56.75 56.75 0 0 0
14/04/2023
56.75
 500 56.75 56.75 56.75 0 0 0
13/04/2023
56.75
 100 56.75 56.75 56.75 0 0 0
12/04/2023
56.75
 600 56.75 56.75 56.75 0 0 0
11/04/2023
56.75
 800 57.18 57.18 56.75 0 0 0
10/04/2023
57.18
 600 57.62 57.62 57.18 0 0 0
07/04/2023
57.62
 500 57.18 57.62 57.44 0 0 0
06/04/2023
57.18
 5,100 55.71 58.57 57.01 0 0 0
05/04/2023
55.71
 100 57.44 57.44 55.71 0 0 0
04/04/2023
57.44
 800 56.92 58.14 57.44 0 0 0
03/04/2023
56.92
 1,700 56.84 56.92 56.92 0 0 0
31/03/2023
56.84
 400 56.32 56.84 55.71 0 0 0
30/03/2023
56.32
 3,000 56.32 58.05 56.32 0 0 0
29/03/2023
56.32
 200 57.10 57.10 56.32 0 0 0
28/03/2023
57.10
 1,000 57.18 57.18 57.10 0 0 0
27/03/2023
57.18
 1,500 55.62 57.18 56.32 0 0 0
24/03/2023
55.62
 700 57.96 57.96 55.62 0 0 0
23/03/2023
57.96
 0 57.96 57.96 57.96 0 0 0
22/03/2023
57.96
 0 57.96 57.96 57.96 0 0 0
21/03/2023
57.96
 100 57.96 57.96 57.96 0 0 -0.2
20/03/2023
57.96
 100 57.96 57.96 57.96 0 0 -0.1
17/03/2023
57.96
 200 58.22 58.22 57.96 0 0 -0.1
16/03/2023
58.22
 0 58.22 58.22 58.22 0 0 -0.1
15/03/2023
58.22
 100 57.18 58.22 58.22 0 0 -0.1
14/03/2023
57.18
 0 57.18 57.18 57.18 0 0 -0.1
13/03/2023
57.18
 3,300 56.49 57.79 56.58 0 2,000 -0.1
10/03/2023
56.49
 0 56.49 56.49 56.49 0 0 -0.1
09/03/2023
56.49
 1,000 56.58 57.18 56.49 0 0 -0.1
08/03/2023
56.58
 0 56.58 56.58 56.58 0 0 -0.1
07/03/2023
56.58
 300 58.48 58.48 56.58 0 0 -0.1
06/03/2023
58.48
 600 56.49 58.83 56.66 0 0 -0.1
03/03/2023
56.49
 6,100 57.79 57.79 56.49 0 0 -0.1
02/03/2023
57.79
 1,900 58.22 58.48 57.79 0 1,600 -0.1
01/03/2023
58.22
 1,100 58.48 58.48 58.22 0 1,000 -0.1
28/02/2023
58.48
 100 58.92 58.92 58.48 0 0 -0.2
27/02/2023
58.92
 100 59.78 59.78 58.92 0 0 -0.2
24/02/2023
59.78
 200 60.82 60.82 59.78 0 0 -0.2
23/02/2023
60.82
 1,200 58.48 60.82 58.92 0 0 -0.2
22/02/2023
58.48
 0 58.48 58.48 58.48 0 0 -0.2
21/02/2023
58.48
 100 58.92 58.92 58.48 0 0 -0.2
20/02/2023
58.92
 0 58.92 58.92 58.92 0 0 -0.2
17/02/2023
58.92
 0 58.92 58.92 58.92 0 0 -0.2
16/02/2023
58.92
 2,600 57.27 58.92 57.27 0 0 -0.2
15/02/2023
57.27
 0 57.27 57.27 57.27 0 0 -0.2
14/02/2023
57.27
 0 57.27 57.27 57.27 0 0 -0.2
13/02/2023
57.27
 1,500 57.27 57.36 57.27 0 0 -0.2

Chính sách bảo mật | Điều khoản sử dụng |