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
(2024-10-23) 		-1 -1.63% 111,600 0 0
60
61.40
60.20
2 tháng
(2024-09-23) 		-2.10 -3.36% 247,200 0 0
60
62.50
60.20
3 tháng
(2024-08-26) 		-2.90 -4.58% 338,200 -700 -0.0
60
64.20
60.20
6 tháng
(2024-05-27) 		-2.22 -3.55% 663,800 -1,200 -0.1
60
64.20
60.20
12 tháng
(2023-11-28) 		-0.03 -0.05% 1,098,400 -8,800 -0.6
60
65.11
60.20
24 tháng
(2022-12-05) 		2.02 3.46% 1,456,000 -22,600 -10.1
54.17
65.11
60.20
36 tháng
(2021-12-08) 		5.95 10.93% 1,895,000 127,093 9.8
48.41
65.11
60.20
60 tháng
(2019-12-19) 		26.53 78.35% 2,756,800 206,653 14.5
32.86
65.11
60.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/01/2022
51.78
 500 52.17 52.17 48.80 100 100 0.0
13/01/2022
52.17
 0 52.17 52.17 52.17 0 0 0
12/01/2022
52.17
 6,300 51.23 52.25 51.78 2,200 0 0.1
11/01/2022
51.23
 500 51.23 51.23 51.00 0 0 0
10/01/2022
51.23
 2,100 51.00 51.39 50.92 0 0 0
07/01/2022
51.00
 1,900 51.39 51.39 49.82 1,000 100 0.1
06/01/2022
51.39
 0 51.39 51.39 51.39 0 0 0
05/01/2022
51.39
 1,200 51.00 51.39 51.39 0 0 0
04/01/2022
51.00
 2,100 51.23 51.78 51.00 0 0 0
31/12/2021
51.23
 1,400 52.56 52.56 50.29 0 0 0
30/12/2021
52.56
 0 52.56 52.56 52.56 0 0 0
29/12/2021
52.56
 900 52.49 52.56 52.56 0 0 0
28/12/2021
52.49
 0 52.49 52.49 52.49 0 0 0
27/12/2021
52.49
 0 52.49 52.49 52.49 0 0 0
24/12/2021
52.49
 0 52.49 52.49 52.49 0 0 0
23/12/2021
52.49
 900 51.00 52.56 52.49 0 0 0
22/12/2021
51.00
 0 51.00 51.00 51.00 0 0 0
21/12/2021
51.00
 800 51.00 51.00 51.00 0 0 0
20/12/2021
51.00
 200 51.00 51.07 51.00 0 0 0
17/12/2021
51.00
 1,000 50.68 51.00 51.00 0 0 0
16/12/2021
50.68
 0 50.68 50.68 50.68 0 0 0
15/12/2021
50.68
 0 50.68 50.68 50.68 0 0 0
14/12/2021
50.68
 0 50.68 50.68 50.68 0 0 0
13/12/2021
50.68
 1,800 50.68 53.35 50.68 0 0 0
10/12/2021
50.68
 300 54.45 54.45 50.68 0 0 0
09/12/2021
54.45
 1,300 54.45 54.45 54.45 0 0 0
08/12/2021
54.45
 0 54.45 54.45 54.45 0 0 0
07/12/2021
54.45
 0 54.45 54.45 54.45 0 0 0
06/12/2021
54.45
 0 54.45 54.45 54.45 0 0 0
03/12/2021: Cổ tức tiền mặt tỉ lệ: 15%
03/12/2021
54.45
 900 55.70 55.70 54.45 0 0 0
02/12/2021
55.70
 300 53.32 56.09 55.70 0 0 0
01/12/2021
53.32
 200 49.86 53.32 53.01 0 0 0
30/11/2021
49.86
 900 52.25 52.25 49.86 0 600 -0.0
29/11/2021
52.25
 600 52.17 52.25 51.86 0 0 0
26/11/2021
52.17
 400 52.09 52.17 52.09 200 0 0.0
25/11/2021
52.09
 1,000 51.94 52.09 52.09 0 1,000 -0.1
24/11/2021
51.94
 0 51.94 51.94 51.94 0 0 0
23/11/2021
51.94
 100 53.86 53.86 51.94 0 100 -0.0
22/11/2021
53.86
 600 55.70 55.70 53.86 0 0 0
19/11/2021
55.70
 1,500 57.62 57.62 53.63 0 100 -0.0
18/11/2021
57.62
 6,800 55.70 57.62 55.32 4,400 0 0.3
17/11/2021
55.70
 1,700 54.70 55.70 54.70 100 0 0.0
16/11/2021
54.70
 6,100 54.55 54.70 54.55 100 0 0.0
15/11/2021
54.55
 1,300 54.17 54.55 54.17 200 0 0.0
12/11/2021
54.17
 800 52.55 54.17 53.78 0 0 0
11/11/2021
52.55
 300 52.25 52.55 52.40 0 0 0
10/11/2021
52.25
 1,000 53.78 53.78 52.25 0 0 0
09/11/2021
53.78
 700 51.94 53.78 53.40 0 0 0
08/11/2021
51.94
 600 51.48 52.09 51.94 0 400 -0.0
05/11/2021
51.48
 2,200 50.86 51.48 50.94 0 200 -0.0
04/11/2021
50.86
 500 50.79 51.48 50.86 0 0 0
03/11/2021
50.79
 500 50.71 50.79 50.79 0 0 0
02/11/2021
50.71
 0 50.71 50.71 50.71 0 0 0
01/11/2021
50.71
 2,100 50.71 50.71 50.17 0 0 0
29/10/2021
50.71
 100 49.17 50.71 50.71 0 0 0
28/10/2021
49.17
 1,500 49.10 51.09 49.17 0 0 0
27/10/2021
49.10
 0 49.10 49.10 49.10 0 0 0
26/10/2021
49.10
 400 49.10 49.10 49.10 0 0 0
25/10/2021
49.10
 0 49.10 49.10 49.10 0 0 0
22/10/2021
49.10
 100 49.17 49.17 49.10 100 0 0.0
21/10/2021
49.17
 100 48.40 49.17 49.17 0 0 0
20/10/2021
48.40
 500 48.40 48.40 48.40 0 0 0
19/10/2021
48.40
 800 51.48 51.48 48.40 0 0 0
18/10/2021
51.48
 200 51.48 51.48 51.48 100 0 0.0
15/10/2021
51.48
 0 51.48 51.48 51.48 0 0 0
14/10/2021
51.48
 0 51.48 51.48 51.48 0 0 0
13/10/2021
51.48
 500 51.48 51.48 51.48 0 0 0
12/10/2021
51.48
 6,400 48.40 51.48 49.17 6,300 0 0.4
11/10/2021
48.40
 600 47.17 48.40 48.40 0 0 0
08/10/2021
47.17
 300 48.40 48.40 47.17 0 0 0
07/10/2021
48.40
 0 48.40 48.40 48.40 0 0 0
06/10/2021
48.40
 0 48.40 48.40 48.40 0 0 0
05/10/2021
48.40
 700 46.33 48.40 46.87 0 0 0
04/10/2021
46.33
 0 46.33 46.33 46.33 0 0 0
01/10/2021
46.33
 6,500 46.56 46.87 46.33 0 0 0
30/09/2021
46.56
 3,500 47.64 47.79 46.56 1,700 0 0.1
29/09/2021
47.64
 1,600 46.41 47.64 47.64 700 400 0.0
28/09/2021
46.41
 7,000 46.41 46.56 46.41 2,000 0 0.1
27/09/2021
46.41
 500 47.10 47.10 46.41 0 0 0
24/09/2021
47.10
 0 47.10 47.10 47.10 0 0 0
23/09/2021
47.10
 14,200 46.33 47.10 46.33 200 200 0
22/09/2021
46.33
 3,000 46.33 46.87 46.33 2,000 3,000 -0.1
21/09/2021
46.33
 800 46.25 46.33 46.33 0 0 0
20/09/2021
46.25
 1,200 46.25 46.25 46.18 0 0 0
17/09/2021
46.25
 5,800 46.10 46.25 45.87 700 0 0.0
16/09/2021
46.10
 100 46.10 46.10 46.10 100 0 0.0
15/09/2021
46.10
 1,000 46.87 46.87 46.10 1,000 0 0.1
14/09/2021
46.87
 200 46.87 47.25 46.87 0 0 0
13/09/2021
46.87
 1,500 45.71 46.87 45.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |