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)
31/05/2024
54.23
 700 54.40 54.40 54.23 0 0 0
30/05/2024
54.23
 600 54.40 54.40 54.23 0 0 0
29/05/2024
54.23
 2,100 54.48 54.48 54.23 0 0 0
28/05/2024
54.23
 700 54.65 54.65 54.23 0 0 0
27/05/2024
54.14
 5,100 54.23 54.23 53.98 0 0 0
24/05/2024
54.06
 2,200 54.06 54.14 54.06 0 0 0
23/05/2024
54.14
 3,500 54.06 54.14 54.06 0 0 0
22/05/2024
54.06
 2,900 54.31 54.31 54.06 0 0 0
21/05/2024
54.23
 4,500 54.48 54.48 54.23 0 0 0
20/05/2024
54.40
 3,000 54.48 54.48 54.40 0 0 0
17/05/2024
35.54
 2,000 35.62 35.62 35.54 0 0 0
16/05/2024
54.48
 9,000 54.48 54.48 54.40 0 0 0
15/05/2024
54.48
 4,900 54.48 54.48 54.23 0 0 0
14/05/2024
54.40
 2,600 54.48 54.48 54.31 0 0 0
13/05/2024
54.31
 3,000 54.48 54.48 54.31 0 0 0
10/05/2024
54.48
 17,500 54.48 54.48 54.31 0 0 0
09/05/2024
54.56
 12,200 54.73 54.73 54.48 0 0 0
08/05/2024
54.73
 4,900 55.32 55.32 54.56 0 0 0
07/05/2024
55.32
 3,900 55.40 55.48 55.32 0 0 0
06/05/2024
55.40
 5,600 55.57 55.57 55.32 0 0 0
03/05/2024: Cổ tức tiền mặt tỉ lệ: 18%
03/05/2024
55.99
 3,300 56.74 56.74 55.99 0 0 0
02/05/2024
55.23
 4,600 55.07 55.23 55.07 0 0 0
01/05/2024
53.85
 800 54.01 54.01 53.85 0 0 0
30/04/2024
34.59
 2,000 34.67 34.67 34.59 0 0 0
29/04/2024
34.59
 2,000 34.67 34.67 34.59 0 0 0
26/04/2024
55.07
 1,900 55.15 55.15 55.07 0 0 0
25/04/2024
55.15
 3,300 54.83 55.15 54.83 0 0 0
24/04/2024
54.83
 200 54.83 54.83 54.83 0 0 0
23/04/2024
54.83
 1,400 54.83 54.83 54.83 0 0 0
22/04/2024
54.01
 1,200 55.15 55.15 54.01 0 0 0
19/04/2024
53.93
 8,800 54.74 54.74 53.85 0 0 0
18/04/2024
34.59
 2,000 34.67 34.67 34.59 0 0 0
17/04/2024
54.74
 2,000 54.66 54.74 54.25 0 0 0
16/04/2024
54.66
 5,300 55.07 55.07 54.66 0 0 0
15/04/2024
55.23
 3,100 55.15 55.23 54.66 0 0 0
12/04/2024
55.15
 4,200 55.07 55.23 55.07 0 0 0
11/04/2024
54.99
 8,100 55.15 55.15 54.91 0 0 0
10/04/2024
54.91
 5,000 55.15 55.15 54.91 0 0 0
09/04/2024
55.07
 300 55.07 55.07 55.07 0 0 0
08/04/2024
55.07
 600 54.25 55.07 54.25 0 0 0
05/04/2024
54.66
 5,900 54.91 55.07 54.66 0 0 0
04/04/2024
55.07
 300 55.07 55.07 55.07 0 0 0
03/04/2024
55.07
 1,500 54.91 55.07 54.91 0 0 0
02/04/2024
54.74
 1,000 54.74 54.74 54.74 0 0 0
01/04/2024
55.15
 10,000 54.83 55.15 54.83 0 0 0
29/03/2024
54.74
 300 54.91 54.91 54.74 0 0 0
28/03/2024
54.83
 2,700 54.34 54.83 54.34 0 0 0
27/03/2024
54.34
 4,000 54.66 54.66 54.34 0 0 0
26/03/2024
54.34
 1,000 54.34 54.34 54.34 0 0 0
25/03/2024
54.25
 11,900 54.42 54.66 54.25 0 0 0
22/03/2024
54.25
 9,200 54.09 54.25 54.01 0 0 0
21/03/2024
54.25
 400 54.01 54.25 54.01 0 0 0
20/03/2024
53.85
 3,300 53.85 53.85 53.68 0 0 0
19/03/2024
53.44
 5,800 53.68 53.68 53.44 0 0 0
18/03/2024
53.68
 10,300 53.85 53.85 53.44 0 200 -0.0
15/03/2024
53.85
 6,100 53.85 53.85 53.85 0 0 0
14/03/2024
54.17
 1,200 54.25 54.25 54.17 0 0 0
13/03/2024
54.25
 4,200 53.36 54.58 53.36 0 0 0
12/03/2024
53.76
 6,300 53.60 54.25 53.44 0 0 0
11/03/2024
53.44
 2,100 53.44 53.52 53.44 0 0 0
08/03/2024
53.68
 600 53.68 53.68 53.68 0 0 0
07/03/2024
53.85
 7,900 53.85 53.85 53.85 0 0 0
06/03/2024
53.85
 3,800 53.85 53.85 53.85 0 0 0
05/03/2024
53.28
 6,800 53.85 53.85 53.19 0 0 0
04/03/2024
53.60
 9,800 54.25 54.25 53.03 0 0 0
01/03/2024
54.34
 600 54.34 54.34 54.34 0 0 0
29/02/2024
54.58
 700 54.34 54.58 54.01 0 0 0
28/02/2024
54.01
 2,100 54.25 54.66 53.85 0 0 0
27/02/2024
54.25
 3,600 54.25 54.66 54.25 0 0 0
26/02/2024
54.34
 2,300 54.66 54.66 54.34 0 0 0
23/02/2024
54.50
 3,100 54.83 54.83 54.50 0 0 0
22/02/2024
55.40
 3,700 54.66 55.48 54.66 0 0 0
21/02/2024
56.29
 6,900 54.25 56.29 53.93 0 200 -0.0
20/02/2024
54.25
 600 54.01 54.25 54.01 0 0 0
19/02/2024
53.85
 9,700 53.85 53.85 53.85 0 0 0
16/02/2024
53.85
 800 53.44 54.66 53.44 0 0 0
15/02/2024
53.28
 800 53.85 53.85 53.28 0 0 0
14/02/2024
34.59
 2,000 34.67 34.67 34.59 0 0 0
13/02/2024
34.59
 2,000 34.67 34.67 34.59 0 0 0
12/02/2024
48.14
 500 48.54 48.54 48.14 0 0 0
09/02/2024
52.38
 900 52.54 52.54 52.38 0 0 0
08/02/2024
50.66
 11,200 51.81 51.81 50.58 0 0 0
07/02/2024
53.28
 0 53.28 53.28 53.28 0 0 0
06/02/2024
53.28
 1,600 53.28 53.28 53.03 0 0 0
05/02/2024
53.28
 1,000 53.28 53.28 53.28 0 0 0
02/02/2024
53.28
 2,000 53.28 53.28 53.28 0 0 0
01/02/2024
53.03
 400 53.36 53.36 53.03 0 0 0
31/01/2024
53.36
 1,400 53.36 53.36 53.36 0 0 0
30/01/2024
53.28
 6,200 53.85 54.66 53.28 0 0 0
29/01/2024
53.28
 16,300 53.11 53.28 53.11 0 0 0
26/01/2024
53.11
 9,000 53.11 53.19 52.95 0 0 0
25/01/2024
53.19
 1,900 53.03 53.19 53.03 0 0 0
24/01/2024
52.62
 3,300 53.52 53.52 52.62 0 0 0
23/01/2024
53.52
 3,500 53.03 53.52 53.03 0 100 -0.0
22/01/2024
53.68
 1,100 53.68 53.68 53.60 0 0 0
19/01/2024
53.76
 2,700 53.85 53.85 53.76 0 0 0
18/01/2024
53.85
 6,200 53.76 53.85 53.76 0 0 0
17/01/2024
53.85
 3,600 53.85 53.85 53.85 0 0 0
16/01/2024
53.76
 200 53.85 53.85 53.76 0 0 0
15/01/2024
53.85
 1,800 53.52 53.85 53.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |