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)
19/08/2025
51.76
 6,200 51.85 51.85 51.67 0 0 0
18/08/2025
52.03
 8,800 51.49 52.03 51.49 0 2,000 -0.1
15/08/2025
51.49
 14,200 52.12 52.12 51.40 0 0 0
14/08/2025
51.85
 5,700 51.85 51.85 51.76 0 0 0
13/08/2025
51.76
 8,800 51.85 52.03 51.76 0 0 0
12/08/2025
51.76
 3,300 51.76 51.76 51.49 0 0 0
11/08/2025
51.76
 18,000 51.58 51.85 51.49 0 0 0
08/08/2025
51.03
 700 51.21 51.21 51.03 0 0 0
07/08/2025
51.03
 10,800 51.76 51.85 51.03 0 0 0
06/08/2025
51.58
 5,200 50.94 51.58 50.94 0 0 0
05/08/2025
50.94
 13,800 50.94 51.12 50.58 0 0 0
04/08/2025
50.49
 16,000 50.49 50.49 50.30 0 0 0
01/08/2025
50.49
 3,300 50.21 50.49 50.21 0 0 0
31/07/2025
50.21
 4,000 50.49 50.49 50.21 0 0 0
30/07/2025
50.39
 18,700 50.39 50.94 50.39 0 0 0
29/07/2025
50.39
 25,200 50.49 50.49 50.03 0 0 0
28/07/2025
50.49
 11,800 50.85 50.85 50.49 0 0 0
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
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
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

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