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)
12/01/2024
53.19
 2,000 53.60 53.60 53.03 0 0 0
11/01/2024
53.85
 1,500 53.85 53.85 53.85 0 0 0
10/01/2024
53.85
 1,500 53.85 53.85 53.85 0 0 0
09/01/2024
53.03
 400 53.85 53.85 53.03 0 0 0
08/01/2024
53.44
 600 53.03 53.44 53.03 0 0 0
05/01/2024
53.85
 800 54.01 54.01 53.85 0 0 0
04/01/2024
54.01
 6,300 53.85 54.01 53.85 0 0 0
03/01/2024
53.85
 6,700 53.93 53.93 53.85 0 0 0
02/01/2024
54.01
 5,900 53.68 54.01 53.68 0 0 0
01/01/2024
53.68
 2,000 53.85 53.85 53.68 0 0 0
29/12/2023
53.68
 2,000 53.85 53.85 53.68 0 0 0
28/12/2023
53.03
 0 53.03 53.03 53.03 0 0 0
27/12/2023
53.03
 4,300 53.03 53.85 53.03 0 0 0
26/12/2023
53.36
 11,000 54.66 54.66 53.36 0 0 0
25/12/2023
53.60
 400 52.79 53.60 52.79 0 200 0.0
22/12/2023
53.60
 1,500 53.85 53.85 53.60 0 0 0
21/12/2023
53.85
 0 53.85 53.85 53.85 0 0 0
20/12/2023
53.85
 500 53.85 53.85 53.85 0 0 0
19/12/2023: Cổ tức tiền mặt tỉ lệ: 20%
19/12/2023
53.60
 2,700 53.60 53.68 53.60 0 0 0
18/12/2023
53.44
 1,100 53.04 53.68 53.04 0 0 0
15/12/2023
52.88
 100 52.88 52.88 52.88 0 0 0
14/12/2023
52.88
 200 52.88 52.88 52.88 0 0 0
13/12/2023
52.65
 10,100 52.80 53.75 52.65 0 6,900 -0.5
12/12/2023
52.65
 100 52.65 52.65 52.65 0 0 0
11/12/2023
55.18
 100 55.18 55.18 55.18 0 0 0
08/12/2023
53.04
 1,500 53.04 53.44 53.04 0 0 0
07/12/2023
53.04
 5,900 52.88 53.04 52.80 0 0 0
06/12/2023
52.49
 5,500 52.49 52.73 52.25 0 0 0
05/12/2023
52.49
 0 52.49 52.49 52.49 0 0 0
04/12/2023
52.49
 0 52.49 52.49 52.49 0 0 0
01/12/2023
52.49
 300 52.25 52.49 52.25 0 0 0
30/11/2023
52.33
 3,100 52.65 52.65 52.33 0 0 0
29/11/2023
52.25
 500 52.25 52.25 52.25 0 0 0
28/11/2023
52.25
 1,000 52.25 52.25 52.25 0 0 0
27/11/2023
52.25
 700 52.65 52.65 52.17 0 0 0
24/11/2023
52.65
 0 52.65 52.65 52.65 0 0 0
23/11/2023
52.65
 2,100 52.25 52.73 52.25 0 0 0
22/11/2023
52.09
 500 51.85 52.09 51.85 0 0 0
21/11/2023
51.85
 1,500 51.85 51.85 51.85 0 0 0
20/11/2023
51.46
 300 52.65 52.65 51.46 0 0 0
17/11/2023
52.65
 1,300 52.25 52.65 52.25 0 0 0
16/11/2023
52.25
 100 52.25 52.25 52.25 0 0 0
15/11/2023
51.46
 2,600 51.85 51.85 50.67 0 0 0
14/11/2023
54.15
 700 53.04 54.15 53.04 0 0 0
13/11/2023
51.85
 700 51.70 51.85 51.62 0 0 0
10/11/2023
51.62
 800 51.46 51.62 51.46 0 0 0
09/11/2023
51.30
 0 51.30 51.30 51.30 0 0 0
08/11/2023
51.30
 7,400 51.85 51.85 51.30 0 0 0
07/11/2023
51.46
 1,000 51.46 51.46 51.46 0 0 0
06/11/2023
51.46
 5,200 51.46 51.46 51.30 0 0 0
03/11/2023
50.98
 5,500 51.06 51.06 50.83 0 0 0
02/11/2023
51.46
 700 51.46 51.46 51.46 0 0 0
01/11/2023
51.46
 1,800 51.46 51.46 50.27 0 0 0
31/10/2023
51.46
 0 51.46 51.46 51.46 0 0 0
30/10/2023
51.46
 1,100 51.54 51.54 51.46 0 0 0
27/10/2023
51.54
 200 51.54 51.54 51.54 0 0 0
26/10/2023
52.17
 4,900 52.17 52.25 52.17 0 0 0
25/10/2023
52.17
 1,100 52.17 52.17 52.17 0 0 0
24/10/2023
52.17
 400 52.17 52.17 52.17 0 0 0
23/10/2023
52.17
 200 52.17 52.17 52.17 0 0 0
20/10/2023
52.88
 700 52.09 52.88 52.09 0 0 0
19/10/2023
52.09
 500 52.09 52.09 52.09 0 0 0
18/10/2023
51.46
 300 51.14 51.46 51.14 0 0 0
17/10/2023
51.46
 200 51.46 51.46 51.46 0 0 0
16/10/2023
52.65
 300 51.85 52.65 51.85 0 0 0
13/10/2023
51.46
 6,200 51.46 51.46 51.46 0 0 0
12/10/2023
50.90
 1,000 50.90 50.90 50.90 0 0 0
11/10/2023
51.06
 3,300 51.54 51.62 51.06 0 0 0
10/10/2023
51.06
 300 51.46 51.46 51.06 0 0 0
09/10/2023
51.06
 1,500 51.06 51.30 51.06 0 0 0
06/10/2023
51.46
 5,100 51.06 51.46 51.06 0 100 0.0
05/10/2023
51.46
 2,200 51.30 51.46 51.30 0 0 0
04/10/2023
51.06
 900 51.06 51.06 51.06 0 0 0
03/10/2023
51.06
 500 48.29 51.06 48.29 0 0 0
02/10/2023
51.46
 1,700 51.46 51.85 51.46 0 100 0.0
29/09/2023
51.46
 800 51.46 51.46 51.46 0 0 0
28/09/2023
51.62
 1,000 51.62 51.62 51.62 0 0 0
27/09/2023
50.59
 1,100 50.51 50.59 50.51 0 0 0
26/09/2023
51.06
 1,500 50.59 51.06 50.59 0 0 0
25/09/2023
51.06
 700 50.59 51.06 50.59 0 0 0
22/09/2023
50.59
 800 50.98 50.98 50.59 0 0 0
21/09/2023
50.59
 1,100 50.67 50.67 50.59 0 0 0
20/09/2023
50.67
 3,200 50.67 50.67 50.67 0 0 0
19/09/2023
50.67
 1,200 51.06 51.06 50.67 0 0 0
18/09/2023
50.67
 1,700 50.51 50.67 50.51 0 0 0
15/09/2023
50.51
 9,900 50.59 50.67 50.51 0 0 0
14/09/2023
50.59
 700 50.67 50.67 50.51 0 0 0
13/09/2023
50.67
 1,600 50.83 50.83 50.67 0 0 0
12/09/2023
50.83
 2,200 50.98 50.98 50.83 0 0 0
11/09/2023
50.83
 5,000 51.14 51.14 50.75 0 700 0.0
08/09/2023
51.30
 3,000 51.54 51.54 51.30 0 0 0
07/09/2023
51.46
 1,500 51.38 51.46 50.67 0 0 0
06/09/2023
49.95
 11,800 51.46 51.46 49.88 0 0 0
05/09/2023
50.83
 4,900 50.27 51.54 46.55 0 0 0
04/09/2023
52.65
 500 52.49 52.65 52.49 0 0 0
01/09/2023
50.83
 1,200 50.83 50.83 50.83 0 0 -0.2
31/08/2023
50.03
 1,300 51.46 51.46 50.03 0 0 0
30/08/2023
51.46
 0 51.46 51.46 51.46 0 0 0
29/08/2023
51.46
 500 51.46 51.46 51.46 0 0 0
28/08/2023
51.46
 4,100 52.25 52.25 51.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc