CTCP Thủy điện - Điện Lực 3 (drl)

60.40
0.10
(0.17%)
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
(2024-10-09) 		-1.30 -2.11% 106,300 0 0
60.30
61.80
60.40
2 tháng
(2024-09-09) 		-2.90 -4.59% 250,800 0 0
60.30
63.20
60.40
3 tháng
(2024-08-12) 		-3.48 -5.46% 366,000 -730 -0.0
60.30
64.20
60.40
6 tháng
(2024-05-13) 		-2.52 -4% 663,700 -1,230 -0.1
60.20
64.20
60.40
12 tháng
(2023-11-14) 		-2.33 -3.72% 1,062,000 -8,830 -0.6
59.52
65.11
60.40
24 tháng
(2022-11-21) 		3.91 6.93% 1,423,100 -22,830 -10.1
54.17
65.11
60.40
36 tháng
(2021-11-24) 		8.36 16.10% 1,853,100 125,663 9.7
48.41
65.11
60.40
60 tháng
(2019-12-05) 		26.88 80.45% 2,717,360 206,523 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)
15/06/2022
52.54
 6,300 52.71 55.54 52.54 4,300 0 0.3
14/06/2022
52.71
 300 52.30 52.71 52.71 0 0 0.1
13/06/2022
52.30
 1,100 52.63 52.63 52.30 1,100 100 0.1
10/06/2022
52.63
 1,500 52.71 52.71 52.63 1,000 0 0.1
09/06/2022
52.71
 0 52.71 52.71 52.71 0 0 0.0
08/06/2022
52.71
 400 52.14 52.71 52.71 400 0 0.0
07/06/2022
52.14
 0 52.14 52.14 52.14 0 0 0.3
06/06/2022
52.14
 8,100 54.33 54.33 52.14 4,100 0 0.3
03/06/2022
54.33
 0 54.33 54.33 54.33 0 0 0.3
02/06/2022
54.33
 0 54.33 54.33 54.33 0 0 0.3
01/06/2022
54.33
 0 54.33 54.33 54.33 0 0 0.3
31/05/2022
54.33
 100 55.14 55.14 54.33 0 0 0.3
30/05/2022
55.14
 4,300 55.14 55.14 55.14 4,000 0 0.3
27/05/2022
55.14
 2,700 54.33 55.14 54.49 1,400 0 0.1
26/05/2022
54.33
 200 54.33 54.33 54.33 0 0 0.1
25/05/2022
54.33
 4,900 53.52 54.33 54.25 800 0 0.1
24/05/2022
53.52
 200 52.71 53.52 53.52 0 0 0.1
23/05/2022
52.71
 3,000 52.79 53.52 52.71 1,200 0 0.1
20/05/2022
52.79
 200 52.71 52.79 52.71 100 0 0.0
19/05/2022
52.71
 1,800 54.25 54.33 52.71 1,100 100 0.1
18/05/2022
54.25
 500 51.90 54.25 52.71 100 0 0.0
17/05/2022
51.90
 2,600 51.90 51.90 50.60 600 0 0.0
16/05/2022
51.90
 0 51.90 51.90 51.90 0 0 0
13/05/2022
51.90
 4,500 54.33 54.33 51.90 0 0 0
12/05/2022
54.33
 700 54.17 54.33 53.92 0 0 0
11/05/2022
54.17
 200 55.14 55.14 54.17 0 0 0
10/05/2022
55.14
 100 54.90 55.14 55.14 0 0 0
09/05/2022
54.90
 0 54.90 54.90 54.90 0 0 0
06/05/2022: Cổ tức tiền mặt tỉ lệ: 22.73%
06/05/2022
54.90
 500 54.92 54.92 54.90 0 0 0
05/05/2022
54.92
 15,000 52.56 55.70 53.35 8,600 1,100 0.5
04/05/2022
52.56
 11,700 53.35 53.35 52.56 6,900 0 0.5
29/04/2022
53.35
 4,300 54.06 54.06 52.72 2,600 0 0.2
28/04/2022
54.06
 500 54.13 54.13 51.78 0 0 0
27/04/2022
54.13
 200 53.35 54.13 54.13 0 0 0
26/04/2022
53.35
 300 52.17 53.35 51.00 100 0 0.0
25/04/2022
52.17
 300 53.35 53.35 52.17 0 0 0
22/04/2022
53.35
 2,200 54.13 54.13 52.56 0 0 0
21/04/2022
54.13
 1,000 54.13 54.13 54.13 0 0 0
20/04/2022
54.13
 0 54.13 54.13 54.13 0 0 0
19/04/2022
54.13
 1,100 54.06 54.13 52.33 0 0 0
18/04/2022
54.06
 2,200 51.00 54.13 52.56 1,000 0 0.1
15/04/2022
51.00
 1,000 53.35 53.35 51.00 500 0 0.0
14/04/2022
53.35
 500 51.00 53.35 53.35 100 0 0.0
13/04/2022
51.00
 300 52.64 52.64 51.00 100 0 0.0
12/04/2022
52.64
 1,900 53.35 53.35 52.64 0 0 0
08/04/2022
53.35
 100 53.35 53.35 53.35 0 0 0
07/04/2022
53.35
 8,700 53.35 53.51 53.35 5,000 0 0.3
06/04/2022
53.35
 2,000 53.35 54.13 52.96 0 0 0
05/04/2022
53.35
 200 52.56 53.35 53.27 0 0 0
04/04/2022
52.56
 500 51.94 52.80 52.56 0 100 -0.0
01/04/2022
51.94
 0 51.94 51.94 51.94 0 0 0
31/03/2022
51.94
 800 53.19 53.19 51.86 0 0 0
30/03/2022
53.19
 5,800 53.27 53.27 52.96 0 0 0
29/03/2022
53.27
 0 53.27 53.27 53.27 0 0 0
28/03/2022
53.27
 400 53.35 53.35 53.27 0 0 0
25/03/2022
53.35
 1,300 54.13 54.13 51.00 0 0 0
24/03/2022
54.13
 300 54.13 54.13 54.13 0 0 0
23/03/2022
54.13
 700 54.13 54.13 53.35 100 0 0.0
22/03/2022
54.13
 5,700 53.19 54.13 54.13 0 0 0
21/03/2022
53.19
 0 53.19 53.19 53.19 0 0 0
18/03/2022
53.19
 100 53.19 53.19 53.19 100 0 0.0
17/03/2022
53.19
 2,200 53.27 53.27 53.04 0 0 0
16/03/2022
53.27
 0 53.27 53.27 53.27 0 0 0
15/03/2022
53.27
 1,100 52.56 53.27 51.39 0 0 0
14/03/2022
52.56
 6,600 54.45 54.45 50.92 0 0 0
11/03/2022
54.45
 100 51.00 54.45 54.45 0 0 0
10/03/2022
51.00
 11,900 53.35 53.35 51.00 0 0 0
09/03/2022
53.35
 1,400 52.56 53.35 52.72 0 0 0
08/03/2022
52.56
 0 52.56 52.56 52.56 0 0 0
07/03/2022
52.56
 300 51.62 52.56 52.56 100 0 0.0
04/03/2022
51.62
 2,600 51.70 51.94 51.62 2,400 0 0.2
03/03/2022
51.70
 5,100 51.39 52.96 51.31 1,600 0 0.1
02/03/2022
51.39
 700 51.23 51.39 51.39 300 0 0.0
01/03/2022
51.23
 1,300 51.78 51.78 51.23 100 0 0.0
28/02/2022
51.78
 0 51.78 51.78 51.78 0 0 0
25/02/2022
51.78
 1,100 51.78 52.49 51.78 700 0 0.0
24/02/2022
51.78
 500 51.00 51.78 51.00 0 0 0
23/02/2022
51.00
 0 51.00 51.00 51.00 0 0 0
22/02/2022
51.00
 1,000 51.00 51.00 51.00 600 0 0.0
21/02/2022
51.00
 200 53.35 53.35 50.60 0 100 -0.0
18/02/2022
53.35
 0 53.35 53.35 53.35 0 0 0
17/02/2022
53.35
 0 53.35 53.35 53.35 0 0 0
16/02/2022
53.35
 200 50.60 53.35 53.35 0 0 0
15/02/2022
50.60
 100 51.78 51.78 50.60 0 100 -0.0
14/02/2022
51.78
 400 51.15 51.78 51.78 0 0 0
11/02/2022
51.15
 0 51.15 51.15 51.15 0 0 0
10/02/2022
51.15
 400 51.00 51.15 51.00 0 0 0
09/02/2022
51.00
 1,900 51.39 51.39 51.00 0 0 0
08/02/2022
51.39
 2,400 51.78 51.78 51.39 0 0 0
07/02/2022
51.78
 2,900 53.74 53.74 51.78 0 0 0
28/01/2022
53.74
 300 51.07 53.74 53.74 0 0 0
27/01/2022
51.07
 100 51.00 51.07 51.07 0 0 0
26/01/2022
51.00
 200 51.00 51.00 51.00 0 0 0
25/01/2022
51.00
 1,100 51.00 51.00 51.00 1,000 0 0.1
24/01/2022
51.00
 200 51.00 51.00 51.00 0 0 0
21/01/2022
51.00
 700 51.00 51.78 51.00 0 0 0
20/01/2022
51.00
 500 51.00 51.00 51.00 0 0 0
19/01/2022
51.00
 100 51.00 51.00 51.00 0 100 -0.0
18/01/2022
51.00
 500 51.78 51.78 51.00 0 0 0
17/01/2022
51.78
 0 51.78 51.78 51.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |