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)
21/11/2022
56.39
 200 56.22 56.39 55.56 0 0 -0.0
18/11/2022
56.22
 2,800 55.31 56.22 55.89 0 0 -0.0
17/11/2022
55.31
 2,700 55.56 56.06 55.15 0 20 -0.0
16/11/2022
55.56
 1,800 54.73 55.56 54.73 0 1,000 -0.1
15/11/2022
54.73
 500 54.73 54.73 54.73 0 0 -0.1
14/11/2022
54.73
 200 53.49 54.73 53.49 0 0 -0.1
11/11/2022
53.49
 2,100 54.65 54.65 53.07 0 1,700 -0.1
10/11/2022
54.65
 200 52.33 54.65 53.07 0 0 -0.0
09/11/2022
52.33
 200 54.57 54.57 52.24 0 100 -0.0
08/11/2022
54.57
 3,900 54.57 54.73 54.57 0 3,800 -0.3
07/11/2022
54.57
 1,200 55.48 55.98 54.57 0 1,000 -0.1
04/11/2022
55.48
 200 55.48 55.48 55.48 0 0 0.0
03/11/2022
55.48
 100 55.56 55.56 55.48 0 0 0.0
02/11/2022
55.56
 1,300 54.73 55.56 54.40 500 0 0.0
01/11/2022
54.73
 100 55.81 55.81 54.73 0 0 0.0
31/10/2022
55.81
 1,300 55.81 55.81 55.81 400 0 0.0
28/10/2022
55.81
 2,000 55.81 55.81 55.81 700 0 0.0
27/10/2022
55.81
 200 56.14 56.14 55.81 100 0 0.0
26/10/2022
56.14
 1,600 55.56 56.64 55.98 800 0 0.1
25/10/2022
55.56
 2,500 55.98 56.72 54.73 0 0 0
24/10/2022
55.98
 200 57.14 57.14 54.73 0 100 -0.0
21/10/2022
57.14
 100 57.14 57.14 57.14 0 0 0
20/10/2022
57.14
 700 57.14 57.14 57.14 600 100 0.0
19/10/2022
57.14
 1,100 57.39 57.39 57.14 1,000 100 0.1
18/10/2022
57.39
 5,000 57.30 57.39 57.22 3,900 0 0.3
17/10/2022
57.30
 900 56.81 57.63 57.22 100 0 0.0
14/10/2022
56.81
 0 56.81 56.81 56.81 0 0 0.1
13/10/2022
56.81
 0 56.81 56.81 56.81 0 0 0.1
12/10/2022
56.81
 0 56.81 56.81 56.81 0 0 0.1
11/10/2022
56.81
 0 56.81 56.81 56.81 0 0 0.1
10/10/2022
56.81
 0 56.81 56.81 56.81 0 0 0.1
07/10/2022
56.81
 1,700 56.81 57.22 56.39 900 100 0.1
06/10/2022
56.81
 1,700 58.05 58.05 54.15 0 600 -0.0
05/10/2022
58.05
 0 58.05 58.05 58.05 0 0 0.0
04/10/2022
58.05
 100 58.05 58.05 58.05 100 0 0.0
03/10/2022
58.05
 1,500 56.72 58.05 56.89 300 1,100 -0.1
30/09/2022
56.72
 5,300 57.63 57.63 56.56 1,600 0 0.1
29/09/2022
57.63
 1,100 56.56 57.72 56.47 200 0 0.0
28/09/2022
56.56
 1,000 56.47 56.56 56.47 0 0 0.0
27/09/2022
56.47
 0 56.47 56.47 56.47 0 0 0.0
26/09/2022
56.47
 1,800 58.05 58.05 56.39 400 0 0.0
23/09/2022
58.05
 0 58.05 58.05 58.05 0 0 0.5
22/09/2022
58.05
 500 58.88 58.88 58.05 0 0 0.5
21/09/2022
58.88
 300 58.88 58.88 58.88 0 0 0.5
20/09/2022
58.88
 1,400 58.46 58.88 55.81 0 0 0.5
19/09/2022
58.46
 14,700 60.29 60.29 58.46 7,000 0 0.5
16/09/2022
60.29
 0 60.29 60.29 60.29 0 0 0.0
15/09/2022
60.29
 100 56.39 60.29 60.29 110 100 0.0
14/09/2022
56.39
 3,200 54.90 56.39 56.39 700 80 0.4
13/09/2022
54.90
 6,400 57.22 57.22 54.90 6,333 0 0.4
12/09/2022
57.22
 0 57.22 57.22 57.22 0 50 0.2
09/09/2022
57.22
 3,000 56.39 57.22 56.39 3,000 0 0.2
08/09/2022
56.39
 600 55.98 56.39 55.98 0 0 0.1
07/09/2022
55.98
 1,800 56.81 56.81 54.90 0 0 0.1
06/09/2022
56.81
 200 57.22 57.22 56.81 0 0 0.1
05/09/2022
57.22
 2,800 57.05 57.63 55.23 2,100 0 0.1
31/08/2022
57.05
 5,300 56.56 57.22 55.15 2,200 0 0.2
30/08/2022
56.56
 9,500 54.48 57.22 55.56 5,200 0 0.4
29/08/2022
54.48
 8,000 54.32 58.05 54.40 3,800 0 0.2
26/08/2022
54.32
 500 54.48 54.48 54.32 0 0 -0.0
25/08/2022
54.48
 1,100 54.07 54.48 54.40 0 0 -0.0
24/08/2022
54.07
 200 56.72 56.72 53.99 0 100 -0.0
23/08/2022: Cổ tức tiền mặt tỉ lệ: 15%
23/08/2022
56.72
 2,600 54.82 56.72 56.06 1,000 0 0.1
22/08/2022
54.81
 4,500 54.33 55.14 54.73 1,200 0 0.1
19/08/2022
54.33
 0 54.33 54.33 54.33 0 0 0.4
18/08/2022
54.33
 600 54.73 54.73 54.33 0 0 0.4
17/08/2022
54.73
 6,300 54.73 55.14 54.73 5,500 0 0.4
16/08/2022
54.73
 4,000 54.25 54.73 52.79 2,000 100 0.1
15/08/2022
54.25
 800 54.33 54.33 51.17 0 0 0.1
12/08/2022
54.33
 3,400 51.98 54.73 54.33 2,000 0 0.1
11/08/2022
51.98
 11,200 51.98 54.98 51.08 7,500 0 0.5
10/08/2022
51.98
 23,200 52.38 55.06 51.90 13,400 0 0.9
09/08/2022
52.38
 700 54.98 54.98 52.38 0 0 0.1
08/08/2022
54.98
 1,400 52.30 55.06 54.98 1,000 0 0.1
05/08/2022
52.30
 1,100 52.71 52.71 52.14 0 0 0.2
04/08/2022
52.71
 0 52.71 52.71 52.71 0 0 0.2
03/08/2022
52.71
 0 52.71 52.71 52.71 0 0 0.2
02/08/2022
52.71
 300 55.14 55.14 52.71 0 0 0.2
01/08/2022
55.14
 0 55.14 55.14 55.14 0 0 0.2
29/07/2022
55.14
 0 55.14 55.14 55.14 0 0 0.2
28/07/2022
55.14
 2,500 53.03 55.14 53.03 0 0 0.2
27/07/2022
53.03
 6,200 55.06 55.06 53.03 3,000 0 0.2
26/07/2022
55.06
 2,500 54.33 55.06 55.06 2,000 0 0.1
25/07/2022
54.33
 2,000 52.71 54.33 54.33 2,000 0 0.1
22/07/2022
52.71
 2,400 54.49 54.49 51.98 0 100 0.1
21/07/2022
54.49
 4,600 54.49 55.14 51.49 3,800 100 0.2
20/07/2022
54.49
 2,600 51.49 54.57 54.49 2,300 0 0.2
19/07/2022
51.49
 200 51.49 51.49 51.49 0 0 0.0
18/07/2022
51.49
 800 51.49 51.49 51.49 700 500 0.0
15/07/2022
51.49
 300 51.08 51.49 51.49 100 0 0.0
14/07/2022
51.08
 200 52.71 52.71 49.87 100 100 0
13/07/2022
52.71
 0 52.71 52.71 52.71 0 0 0.2
12/07/2022
52.71
 0 52.71 52.71 52.71 0 0 0.2
11/07/2022
52.71
 800 51.33 52.71 52.71 0 0 0.2
08/07/2022
51.33
 3,600 51.33 51.33 51.33 0 0 0.2
07/07/2022
51.33
 2,000 51.41 51.41 51.33 300 0 0.0
06/07/2022
51.41
 0 51.41 51.41 51.41 0 0 0.1
05/07/2022
51.41
 4,000 48.65 51.41 48.65 2,200 0 0.1
04/07/2022
48.65
 4,100 48.65 49.46 48.65 1,500 0 0.1
01/07/2022
48.65
 1,300 50.27 51.08 48.65 300 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |