CTCP Thủy điện - Điện Lực 3 (drl)

60.20
-0.20
(-0.33%)
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)
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
10/02/2023
57.27
 1,400 58.22 58.22 57.18 0 0 -0.2
09/02/2023
58.22
 200 58.48 58.48 58.22 0 0 -0.2
08/02/2023
58.48
 200 59.35 59.35 58.48 0 0 -0.2
07/02/2023
59.35
 100 57.18 59.35 59.35 0 0 -0.2
06/02/2023
57.18
 1,600 56.49 57.18 56.84 0 0 -0.2
03/02/2023
56.49
 0 56.49 56.49 56.49 0 0 -0.2
02/02/2023
56.49
 100 59.61 59.61 56.49 0 0 -0.2
01/02/2023
59.61
 1,300 57.18 59.61 56.75 0 0 -0.2
31/01/2023
57.18
 700 57.62 57.62 57.18 0 0 -0.2
30/01/2023
57.62
 0 57.62 57.62 57.62 0 0 -0.2
27/01/2023
57.62
 1,400 56.40 57.62 56.40 0 0 -0.2
19/01/2023
56.40
 500 56.14 56.40 56.32 0 0 -0.2
18/01/2023
56.14
 200 56.49 56.49 56.14 0 0 -0.2
17/01/2023
56.49
 1,400 56.49 56.58 56.49 0 0 -0.2
16/01/2023
56.49
 200 56.14 56.49 56.14 0 0 -0.2
13/01/2023
56.14
 300 55.88 56.14 56.06 0 0 -0.2
12/01/2023
55.88
 100 55.88 55.88 55.88 0 0 -0.2
11/01/2023
55.88
 0 55.88 55.88 55.88 0 0 -0.2
10/01/2023
55.88
 400 55.62 55.88 55.88 0 0 -0.2
09/01/2023
55.62
 1,200 56.92 56.92 55.62 0 0 -0.2
06/01/2023
56.92
 1,700 56.49 57.18 56.66 0 0 -0.2
05/01/2023
56.49
 800 56.32 56.66 56.32 0 0 -0.2
04/01/2023
56.32
 1,400 56.66 56.66 56.32 0 0 -0.2
03/01/2023
56.66
 7,400 56.66 56.66 55.54 0 3,000 -0.2
30/12/2022
56.66
 400 56.75 56.75 56.66 0 0 -0.1
29/12/2022
56.75
 2,600 56.49 56.75 56.49 0 1,200 -0.1
28/12/2022
56.49
 3,400 56.49 56.58 56.32 0 0 -0.0
27/12/2022
56.49
 400 56.49 56.49 56.06 0 0 -0.0
26/12/2022
56.49
 700 56.66 56.66 56.49 0 0 -0.0
23/12/2022
56.66
 100 56.32 56.66 56.66 0 0 -0.0
22/12/2022
56.32
 2,100 57.10 57.10 56.14 0 0 -0.0
21/12/2022
57.10
 700 56.40 57.10 56.32 0 0 -0.0
20/12/2022
56.40
 2,200 57.62 57.62 56.40 0 0 -0.0
19/12/2022
57.62
 2,400 57.62 57.62 56.40 0 0 -0.0
16/12/2022
57.62
 2,500 58.74 58.74 57.62 0 0 -0.0
15/12/2022
58.74
 300 58.83 58.83 56.40 0 100 -0.0
14/12/2022: Cổ tức tiền mặt tỉ lệ: 30%
14/12/2022
58.83
 2,800 58.05 59.70 58.83 0 700 -0.0
13/12/2022
58.05
 200 57.88 58.05 57.88 0 100 -0.0
12/12/2022
57.88
 5,100 58.13 60.04 57.88 0 1,300 -0.1
09/12/2022
58.13
 900 58.13 58.13 58.05 0 0 -0.0
08/12/2022
58.13
 1,600 58.22 58.22 55.56 0 0 -0.0
07/12/2022
58.22
 2,400 58.46 58.46 55.56 0 0 -0.0
06/12/2022
58.46
 700 58.38 58.46 58.46 0 0 -0.0
05/12/2022
58.38
 700 58.80 58.80 58.05 0 0 -0.0
02/12/2022
58.80
 100 58.46 58.80 58.80 0 0 -0.0
01/12/2022
58.46
 2,500 58.05 58.88 58.05 0 200 -0.0
30/11/2022
58.05
 1,600 58.05 58.88 58.05 0 0 -0.0
29/11/2022
58.05
 1,600 57.22 58.05 58.05 0 0 -0.0
28/11/2022
57.22
 2,200 56.39 57.39 56.39 0 0 -0.0
25/11/2022
56.39
 1,200 56.64 56.64 55.89 0 0 -0.0
24/11/2022
56.64
 2,200 55.40 57.14 56.39 0 0 -0.0
23/11/2022
55.40
 500 56.14 56.14 55.40 0 0 -0.0
22/11/2022
56.14
 1,200 56.39 56.39 56.14 0 0 -0.0
21/11/2022
56.39
 200 56.22 56.39 55.56 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |