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)
18/10/2024
53.00
 3,400 53.09 53.09 53.00 0 0 0
17/10/2024
53.09
 1,400 53.09 53.09 53.00 0 0 0
16/10/2024
53.09
 1,500 53.35 53.35 53.09 0 0 0
15/10/2024
53.35
 8,900 53.43 53.43 53.17 0 0 0
14/10/2024
53.43
 7,500 53.35 53.43 53.17 0 0 0
11/10/2024
53.26
 300 53.43 53.43 53.26 0 0 0
10/10/2024
53.26
 4,300 53.26 53.26 53.26 0 0 0
09/10/2024
53.26
 10,400 53.26 53.52 53.26 0 0 0
08/10/2024
53.26
 5,000 53.61 53.61 53.26 0 0 0
07/10/2024
53.35
 4,500 53.17 53.61 53.17 0 0 0
04/10/2024
53.61
 6,100 53.52 53.61 53.52 0 0 0
03/10/2024
53.43
 800 53.35 53.61 53.35 0 0 0
02/10/2024
53.69
 8,700 53.78 53.78 52.91 0 0 0
01/10/2024
53.78
 14,700 53.95 54.47 53.78 0 0 0
30/09/2024
53.95
 1,800 54.04 54.04 53.95 0 0 0
27/09/2024
53.78
 4,400 53.87 54.04 53.78 0 0 0
26/09/2024
53.87
 6,700 54.04 54.90 53.87 0 0 0
25/09/2024
53.87
 7,100 54.64 54.64 53.87 0 0 0
24/09/2024
53.87
 7,000 54.04 54.04 53.61 0 0 0
23/09/2024
54.04
 27,900 54.38 54.47 53.61 0 0 0
20/09/2024
54.38
 11,300 54.99 54.99 54.38 0 0 0
19/09/2024
53.78
 0 53.78 53.78 53.78 0 0 0
18/09/2024
53.78
 8,100 54.04 54.04 53.61 0 0 0
17/09/2024
53.78
 2,700 54.38 54.38 53.78 0 0 0
16/09/2024
54.04
 11,500 54.47 54.47 54.04 0 0 0
13/09/2024
54.47
 8,000 54.64 54.64 54.47 0 0 0
12/09/2024
54.56
 2,700 54.56 54.56 54.47 0 0 0
11/09/2024
54.64
 900 54.73 55.16 54.64 0 0 0
10/09/2024
54.64
 2,900 54.64 54.64 54.64 0 0 0
09/09/2024
54.64
 1,700 54.90 54.90 54.64 0 0 0
06/09/2024
54.90
 1,100 54.90 54.90 54.90 0 0 0
05/09/2024
54.90
 2,100 54.56 54.90 54.56 0 0 0
04/09/2024
54.56
 2,100 55.51 55.51 54.47 0 0 0
03/09/2024
56.89
 600 56.89 56.89 56.89 0 0 0
02/09/2024
56.46
 0 56.46 56.46 56.46 0 0 0
30/08/2024
55.51
 900 55.68 55.68 55.51 0 0 0
29/08/2024: Cổ tức tiền mặt tỉ lệ: 20%
29/08/2024
54.73
 21,700 55.77 55.77 54.73 0 300 -0.0
28/08/2024
54.73
 1,700 54.81 54.81 54.73 0 400 -0.0
27/08/2024
54.81
 6,400 54.90 54.90 54.73 0 0 0
26/08/2024
54.73
 5,200 54.81 54.90 54.73 0 0 0
23/08/2024
54.06
 6,300 54.90 54.90 54.06 0 0 0
22/08/2024
54.48
 20,000 54.31 54.48 54.31 0 0 0
21/08/2024
54.40
 7,900 54.48 54.48 53.81 0 0 0
20/08/2024
54.48
 5,200 54.48 54.48 54.48 0 0 0
19/08/2024
53.64
 10,200 54.06 54.48 53.64 0 0 0
16/08/2024
54.06
 2,200 53.64 54.48 53.64 0 0 0
15/08/2024
53.72
 1,700 54.40 54.40 53.64 0 0 0
14/08/2024
54.40
 1,600 52.38 54.48 52.38 0 0 0
13/08/2024
53.64
 14,400 55.23 55.23 52.30 0 0 0
12/08/2024
55.15
 4,500 54.81 55.15 54.81 0 0 0
09/08/2024
54.81
 35,200 53.14 55.32 53.14 0 0 0
08/08/2024
53.14
 7,000 53.05 53.14 53.05 0 0 0
07/08/2024
52.97
 4,400 52.89 52.97 52.89 0 0 0
06/08/2024
52.89
 2,400 52.55 52.89 52.38 0 0 0
05/08/2024
52.38
 3,200 52.80 52.80 52.13 0 0 0
02/08/2024
52.05
 11,200 53.22 53.22 51.96 0 0 0
01/08/2024
53.31
 4,700 53.56 53.56 53.31 0 0 0
31/07/2024
53.64
 2,600 54.31 54.31 53.64 0 0 0
30/07/2024
53.98
 2,100 53.98 53.98 53.98 0 0 0
29/07/2024
54.48
 6,700 54.73 54.73 50.29 0 0 0
26/07/2024
54.06
 1,100 53.98 54.06 53.98 0 0 0
25/07/2024
53.98
 4,000 54.23 54.23 53.98 0 500 -0.0
24/07/2024
53.64
 7,300 54.23 54.65 53.64 0 0 0
23/07/2024
54.14
 12,800 54.40 54.40 54.06 0 0 0
22/07/2024
54.23
 3,000 54.81 54.81 54.23 0 0 0
19/07/2024
54.81
 3,500 54.81 54.90 54.81 0 0 0
18/07/2024
54.81
 3,300 54.90 55.07 54.81 0 0 0
17/07/2024
54.90
 2,800 55.15 55.15 54.73 0 0 0
16/07/2024
54.73
 4,700 54.73 55.15 54.73 0 0 0
15/07/2024
54.65
 5,000 54.90 54.90 54.65 0 0 0
12/07/2024
54.90
 4,600 54.73 54.90 53.98 0 0 0
11/07/2024
54.73
 1,300 54.23 54.73 54.23 0 0 0
10/07/2024
54.23
 2,700 54.23 54.23 54.23 0 0 0
09/07/2024
54.23
 1,500 54.23 54.23 54.23 0 0 0
08/07/2024
54.23
 9,000 54.23 54.23 54.23 0 0 0
05/07/2024
54.23
 1,900 54.23 54.23 54.23 0 0 0
04/07/2024
54.23
 9,600 54.23 54.23 54.23 0 0 0
03/07/2024
54.23
 4,900 54.48 54.56 54.23 0 0 0
02/07/2024
54.56
 0 54.56 54.56 54.56 0 0 0
01/07/2024
54.56
 2,300 54.48 54.56 54.48 0 0 0
28/06/2024
53.72
 7,400 54.48 54.48 53.72 0 0 0
27/06/2024
54.73
 8,300 54.40 54.73 54.40 0 0 0
26/06/2024
54.48
 300 54.48 54.48 54.48 0 0 0
25/06/2024
53.81
 1,500 53.81 53.81 53.81 0 0 0
24/06/2024
53.98
 2,300 53.89 54.06 53.89 0 0 0
21/06/2024
54.06
 5,400 53.89 54.06 52.72 0 0 0
20/06/2024
54.06
 2,400 54.31 54.31 54.06 0 0 0
19/06/2024
54.31
 500 54.48 54.48 54.31 0 0 0
18/06/2024
54.48
 500 54.48 54.48 54.48 0 0 0
17/06/2024
54.56
 3,100 54.48 54.56 54.48 0 0 0
14/06/2024
54.23
 800 54.14 54.23 54.14 0 0 0
13/06/2024
54.73
 500 54.31 54.73 54.31 0 0 0
12/06/2024
54.31
 2,100 54.40 54.40 54.31 0 0 0
11/06/2024
54.48
 3,200 54.31 54.48 54.31 0 0 0
10/06/2024
54.23
 1,800 54.23 54.48 54.23 0 0 0
07/06/2024
54.23
 4,200 54.23 54.23 54.23 0 0 0
06/06/2024
54.23
 2,200 54.23 54.40 54.23 0 0 0
05/06/2024
54.23
 0 54.23 54.23 54.23 0 0 0
04/06/2024
54.23
 1,300 55.32 55.32 54.23 0 0 0
03/06/2024
55.32
 29,800 54.23 55.32 54.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |