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)
07/03/2025
51.79
 4,500 51.88 52.32 51.44 0 0 0
06/03/2025
51.17
 5,100 51.79 51.88 51.00 0 0 0
05/03/2025
51.61
 12,000 51.26 51.61 51.26 0 0 0
04/03/2025
51.44
 11,700 51.44 51.44 50.47 0 0 0
03/03/2025
51.26
 17,400 51.26 51.44 51.26 0 0 0
28/02/2025
51.35
 6,800 51.26 51.44 51.26 0 0 0
27/02/2025
51.26
 100 51.26 51.26 51.26 0 0 0
26/02/2025
51.35
 100 51.35 51.35 51.35 0 0 0
25/02/2025
51.26
 2,300 51.00 51.26 50.82 0 0 0
24/02/2025
51.00
 4,200 50.82 51.00 50.82 0 0 0
21/02/2025
50.91
 11,700 50.21 50.91 50.21 0 0 0
20/02/2025
50.82
 2,700 50.82 50.82 50.82 0 0 0
19/02/2025
50.82
 8,900 50.73 51.00 50.73 0 0 0
18/02/2025
50.73
 7,900 50.82 51.00 50.73 0 0 0
17/02/2025
50.82
 4,700 50.73 50.82 50.65 0 0 0
14/02/2025
50.73
 7,400 51.00 51.00 50.65 0 0 0
13/02/2025
50.73
 700 50.73 50.73 50.56 0 0 0
12/02/2025
50.65
 1,700 50.56 50.65 50.56 0 0 0
11/02/2025
50.38
 4,400 50.56 50.56 49.24 0 0 0
10/02/2025
50.65
 3,400 50.82 50.82 50.65 0 0 0
07/02/2025
50.82
 3,400 50.82 50.91 50.82 0 0 0
06/02/2025
50.73
 2,800 50.65 50.73 50.65 0 800 0.0
05/02/2025
50.65
 4,000 50.73 50.73 50.65 0 0 0
04/02/2025
50.56
 2,200 50.82 50.82 50.56 0 0 0
03/02/2025
51.35
 6,800 51.26 51.44 51.26 0 0 0
31/01/2025
37.28
 2,000 37.37 37.37 37.28 0 0 0
30/01/2025
37.28
 2,000 37.37 37.37 37.28 0 0 0
29/01/2025
37.28
 2,000 37.37 37.37 37.28 0 0 0
28/01/2025
37.28
 2,000 37.37 37.37 37.28 0 0 0
27/01/2025
37.28
 2,000 37.37 37.37 37.28 0 0 0
24/01/2025
51.00
 500 50.38 51.70 50.29 0 0 0
23/01/2025
50.29
 2,700 50.21 50.29 50.21 0 0 0
22/01/2025
50.12
 1,800 50.12 50.12 50.12 0 0 0
21/01/2025
50.12
 3,100 50.29 50.29 50.12 0 0 0
20/01/2025
50.38
 1,300 50.56 50.56 50.38 0 0 0
17/01/2025
50.47
 600 50.56 50.56 50.47 0 0 0
16/01/2025
50.56
 1,100 50.47 50.56 50.47 0 0 0
15/01/2025
50.38
 1,100 50.47 50.47 50.38 0 0 0
14/01/2025
50.38
 2,100 50.38 50.47 50.38 0 0 0
13/01/2025
50.29
 800 50.12 50.29 50.12 0 0 0
10/01/2025
50.12
 2,800 50.21 50.21 50.12 0 0 0
09/01/2025
50.21
 4,900 50.21 50.21 50.21 0 0 0
08/01/2025
50.21
 200 50.56 50.56 50.21 0 0 0
07/01/2025
50.56
 800 50.73 50.73 50.12 0 0 0
06/01/2025
50.12
 900 50.12 51.00 50.12 0 400 0.0
03/01/2025
50.12
 3,000 50.29 50.29 50.12 0 0 0
02/01/2025
50.29
 6,500 50.29 50.38 50.12 0 0 0
01/01/2025
50.21
 11,900 50.12 50.21 50.12 0 0 0
31/12/2024
50.21
 11,900 50.12 50.21 50.12 0 0 0
30/12/2024
50.29
 700 50.56 51.00 50.29 0 0 0
27/12/2024
51.00
 3,800 50.56 51.17 50.47 0 0 0
26/12/2024
50.56
 9,200 50.47 50.56 50.29 0 0 0
25/12/2024
50.47
 6,300 50.38 50.47 50.38 0 0 0
24/12/2024
50.12
 1,900 50.65 50.65 50.12 0 0 0
23/12/2024
50.73
 1,500 50.73 50.73 50.56 0 0 0
20/12/2024
50.73
 6,600 50.91 50.91 50.56 0 0 0
19/12/2024
50.29
 1,700 50.56 50.56 50.29 0 0 0
18/12/2024
50.56
 2,000 51.44 51.44 50.56 0 0 0
17/12/2024
50.21
 3,600 50.12 50.21 50.03 0 0 0
16/12/2024
50.38
 1,900 50.38 50.38 50.38 0 0 0
13/12/2024
50.38
 3,000 50.47 50.47 50.29 0 0 0
12/12/2024
50.38
 5,500 50.56 50.56 50.38 0 0 0
11/12/2024
50.38
 1,500 50.56 50.56 50.12 0 0 0
10/12/2024
50.56
 14,400 50.65 50.65 50.12 0 0 0
09/12/2024
50.56
 6,900 51.53 51.53 50.56 0 0 0
06/12/2024
50.56
 7,800 50.91 50.91 50.56 0 0 0
05/12/2024
50.91
 4,100 50.91 50.91 50.73 0 0 0
04/12/2024
51.00
 21,600 51.44 51.44 51.00 0 0 0
03/12/2024
51.17
 2,500 51.88 51.88 51.17 0 0 0
02/12/2024
51.88
 500 52.32 52.32 51.88 0 0 0
29/11/2024
51.88
 1,700 51.44 51.88 51.00 0 0 0
28/11/2024: Cổ tức tiền mặt tỉ lệ: 10%
28/11/2024
52.23
 2,400 52.23 52.32 52.23 0 0 0
27/11/2024
51.88
 1,400 51.88 51.88 51.88 0 0 0
26/11/2024
51.88
 4,100 52.05 52.14 51.44 0 0 0
25/11/2024
51.88
 4,600 52.05 52.05 51.62 0 0 0
22/11/2024
52.05
 7,600 52.22 52.22 51.88 0 0 0
21/11/2024
52.22
 1,000 51.96 52.22 51.88 0 0 0
20/11/2024
51.96
 2,300 51.96 52.22 51.44 0 0 0
19/11/2024
51.88
 2,600 51.88 52.22 51.88 0 0 0
18/11/2024
52.22
 500 52.40 52.40 52.22 0 0 0
15/11/2024
51.88
 11,000 51.96 52.57 51.88 0 0 0
14/11/2024
52.14
 7,300 52.14 52.14 51.96 0 0 0
13/11/2024
52.14
 11,300 52.14 52.14 52.14 0 0 0
12/11/2024
52.14
 5,100 52.14 52.14 51.88 0 0 0
11/11/2024
52.14
 2,200 52.22 52.22 52.14 0 0 0
08/11/2024
52.22
 2,900 52.14 52.31 52.14 0 0 0
07/11/2024
52.14
 0 52.14 52.14 52.14 0 0 0
06/11/2024
52.14
 2,300 52.66 52.74 52.14 0 0 0
05/11/2024
52.14
 6,500 52.40 52.48 52.14 0 0 0
04/11/2024
52.22
 4,100 52.22 52.22 52.14 0 0 0
01/11/2024
52.22
 3,800 52.31 52.57 52.22 0 0 0
31/10/2024
52.31
 5,500 52.31 52.31 52.22 0 0 0
30/10/2024
52.22
 12,900 52.40 52.40 52.22 0 0 0
29/10/2024
52.40
 11,200 52.40 52.74 52.40 0 0 0
28/10/2024
52.40
 5,800 52.91 52.91 52.40 0 0 0
25/10/2024
52.91
 2,400 53.00 53.09 52.91 0 0 0
24/10/2024
53.00
 2,200 53.09 53.09 53.00 0 0 0
23/10/2024
53.09
 8,700 53.09 53.09 53.09 0 0 0
22/10/2024
53.09
 1,800 53.35 53.35 53.09 0 0 0
21/10/2024
53.35
 1,400 53.35 53.35 53.35 0 0 0

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