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)
25/08/2023
50.75
 2,700 50.67 50.83 50.27 0 0 0
24/08/2023
50.90
 2,800 51.06 51.06 50.75 0 0 0
23/08/2023
51.38
 400 51.14 51.38 51.14 0 0 0
22/08/2023: Cổ tức tiền mặt tỉ lệ: 20%
22/08/2023
51.46
 1,600 52.57 52.57 51.46 0 0 0
21/08/2023
51.06
 1,600 50.76 51.22 50.76 0 0 0
18/08/2023
51.06
 1,500 51.06 51.06 50.99 0 0 0
17/08/2023
50.99
 2,000 51.06 51.06 50.99 0 0 0
16/08/2023
50.91
 200 50.91 50.91 50.91 0 0 0
15/08/2023
50.99
 600 50.68 51.06 50.68 0 0 0
14/08/2023
50.68
 1,200 50.68 50.68 50.68 0 0 0
11/08/2023
49.91
 700 51.45 51.45 49.91 0 0 0
10/08/2023
51.45
 1,300 51.45 51.52 51.45 0 0 0
09/08/2023
51.45
 2,700 51.83 51.83 51.45 0 0 0
08/08/2023
51.45
 1,500 51.98 52.22 51.45 0 0 0
07/08/2023
51.98
 2,900 51.45 51.98 51.45 0 0 0
04/08/2023
51.45
 1,100 51.45 51.45 51.45 0 0 0
03/08/2023
51.83
 3,200 51.45 51.83 51.45 0 0 0
02/08/2023
51.06
 600 51.06 51.06 51.06 0 0 0
01/08/2023
51.06
 500 50.60 51.06 50.60 0 0 0
31/07/2023
50.60
 800 51.06 51.06 50.60 0 0 0
28/07/2023
51.06
 600 51.06 51.06 51.06 0 0 0
27/07/2023
51.06
 1,000 51.06 51.06 51.06 0 0 0
26/07/2023
51.06
 500 51.06 51.06 51.06 0 0 0
25/07/2023
50.68
 3,300 50.53 50.68 49.91 0 0 0
24/07/2023
50.53
 300 50.60 51.29 50.53 0 0 0
21/07/2023
50.53
 400 50.37 51.22 50.37 0 0 0
20/07/2023
51.22
 1,000 50.07 51.22 49.99 0 800 -0.1
19/07/2023
49.99
 500 49.99 49.99 49.99 0 0 0
18/07/2023
49.91
 600 49.91 49.91 49.91 0 0 0
17/07/2023
51.29
 0 51.29 51.29 51.29 0 0 0
14/07/2023
51.29
 3,000 50.76 51.45 50.76 0 0 0
13/07/2023
50.76
 1,300 50.68 50.76 50.68 0 0 0
12/07/2023
50.60
 2,100 49.53 50.68 49.53 0 0 0
11/07/2023
50.07
 3,700 50.14 50.30 50.07 0 0 0
10/07/2023
49.99
 1,500 49.91 49.99 49.91 0 0 0
07/07/2023
49.22
 800 48.99 49.22 48.91 0 0 0
06/07/2023
48.76
 500 48.76 48.76 48.76 0 0 0
05/07/2023
50.22
 700 50.30 50.30 50.22 0 0 0
04/07/2023
50.30
 0 50.30 50.30 50.30 0 0 0
03/07/2023
50.30
 100 50.30 50.30 50.30 0 0 0
30/06/2023
49.91
 0 49.91 49.91 49.91 0 0 0
29/06/2023
49.91
 800 49.91 49.91 49.91 0 0 0
28/06/2023
49.14
 300 49.14 49.14 49.14 0 0 0
27/06/2023
49.14
 600 50.68 50.68 49.14 0 0 0
26/06/2023
49.14
 1,100 49.14 49.53 49.14 0 0 0
23/06/2023
49.14
 1,800 49.14 49.14 49.14 0 0 0
22/06/2023
47.61
 5,500 49.22 49.22 47.61 0 0 0
21/06/2023
49.53
 6,200 49.14 49.53 49.14 0 0 0
20/06/2023
49.14
 3,300 49.30 49.30 49.14 0 0 0
19/06/2023
49.14
 0 49.14 49.14 49.14 0 0 0
16/06/2023
49.14
 5,600 48.38 49.14 47.99 0 0 0
15/06/2023
48.38
 0 48.38 48.38 48.38 0 0 0
14/06/2023
48.38
 0 48.38 48.38 48.38 0 0 0
13/06/2023
48.38
 500 48.38 48.38 48.38 0 0 0
12/06/2023
47.99
 1,400 47.61 48.38 47.61 0 0 0
09/06/2023
46.84
 600 49.14 49.14 46.84 0 0 0
08/06/2023
49.14
 1,400 49.14 49.14 49.14 0 600 -0.0
07/06/2023
49.07
 200 49.14 49.14 49.07 0 0 0
06/06/2023
49.14
 1,700 49.14 49.14 49.14 0 0 0
05/06/2023
49.14
 800 49.14 49.68 49.14 0 0 0
02/06/2023
49.14
 1,600 49.14 49.14 49.14 0 0 0
01/06/2023
49.14
 700 47.99 49.14 47.99 0 0 0
31/05/2023
49.76
 0 49.76 49.76 49.76 0 0 0
30/05/2023
49.76
 2,600 49.76 49.76 49.68 0 0 0
29/05/2023
49.68
 2,900 46.46 49.68 46.46 0 0 0
26/05/2023
49.14
 100 49.14 49.14 49.14 0 100 -0.0
25/05/2023
49.91
 400 49.83 49.91 49.83 0 0 0
24/05/2023
49.14
 600 48.38 49.14 48.38 0 0 0
23/05/2023
48.45
 400 49.53 49.53 48.45 0 0 0
22/05/2023
48.38
 1,200 49.14 49.14 48.38 0 0 0
19/05/2023: Cổ tức tiền mặt tỉ lệ: 16%
19/05/2023
49.07
 100 49.07 49.07 49.07 0 100 -0.0
18/05/2023
49.07
 400 49.37 49.37 49.07 0 0 0
17/05/2023
48.02
 1,800 49.07 49.22 48.02 0 0 0
16/05/2023
48.99
 4,200 49.44 49.44 48.99 0 200 -0.0
15/05/2023
49.29
 800 51.24 51.24 47.94 0 100 -0.0
12/05/2023
48.54
 500 48.92 48.92 48.54 0 0 0
11/05/2023
48.54
 2,400 47.94 48.62 47.94 0 0 0
10/05/2023
47.94
 9,600 48.32 48.32 47.94 0 0 0
09/05/2023
48.54
 7,700 49.37 49.44 48.54 0 0 0
08/05/2023
48.32
 700 49.44 49.44 48.32 0 0 0
05/05/2023
49.44
 4,000 50.04 50.04 49.44 0 0 0
04/05/2023
49.44
 1,400 48.69 49.74 48.69 0 0 0
03/05/2023
48.84
 6,100 49.97 49.97 48.84 0 0 -0.1
02/05/2023
48.84
 0 48.84 48.84 48.84 0 0 -0.2
01/05/2023
48.84
 800 48.69 48.99 48.69 0 0 -0.2
28/04/2023
49.44
 500 49.44 49.44 49.44 0 0 0
27/04/2023
48.69
 400 47.94 48.69 47.94 0 0 0
26/04/2023
48.69
 1,800 48.09 48.69 48.02 0 0 0
25/04/2023
48.24
 2,100 48.32 48.54 48.24 0 0 0
24/04/2023
48.32
 1,100 48.32 48.32 48.32 0 0 0
21/04/2023
48.84
 3,300 49.07 49.07 48.84 0 0 0
20/04/2023
49.07
 700 48.77 49.07 48.77 0 0 0
19/04/2023
48.69
 0 48.69 48.69 48.69 0 0 0
18/04/2023
48.69
 2,100 49.44 49.44 48.69 0 0 0
17/04/2023
49.07
 0 49.07 49.07 49.07 0 0 0
14/04/2023
49.07
 500 49.07 49.07 49.07 0 0 0
13/04/2023
49.07
 100 49.07 49.07 49.07 0 0 0
12/04/2023
49.07
 600 49.07 49.07 49.07 0 0 0
11/04/2023
49.07
 800 49.44 49.44 49.07 0 0 0
10/04/2023
49.44
 600 49.74 49.74 49.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |