Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/08/2021: Cổ tức tiền mặt tỉ lệ: 15%
27/08/2021	46.87	0	45.71	46.87	46.87	0	0	0
26/08/2021	45.71	500	45.64	45.71	44.89	0	0	0
25/08/2021	45.64	2,200	45.71	45.71	45.64	2,000	0	0.1
24/08/2021	45.71	2,100	45.26	45.71	44.97	2,100	300	0.1
23/08/2021	45.26	2,500	44.89	45.26	44.97	0	0	0
20/08/2021	44.89	200	44.52	44.89	44.89	0	0	0
19/08/2021	44.52	0	44.52	44.52	44.52	0	0	0
18/08/2021	44.52	10,100	44.52	44.52	44.52	8,100	0	0.5
17/08/2021	44.52	5,600	44.59	44.59	44.52	1,500	0	0.1
16/08/2021	44.59	1,300	44.22	44.59	44.29	0	0	0
13/08/2021	44.22	1,100	44.97	44.97	44.14	0	100	0
12/08/2021	44.97	9,700	43.84	44.97	44.22	0	0	0
11/08/2021	43.84	6,700	44.22	44.22	43.84	6,400	0	0.4
10/08/2021	44.22	6,400	43.39	44.22	43.77	100	0	0.0
09/08/2021	43.39	4,300	43.62	43.84	43.39	0	0	0
06/08/2021	43.62	600	43.32	43.69	43.62	0	0	0
05/08/2021	43.32	1,700	42.94	43.62	43.32	0	0	0
04/08/2021	42.94	2,400	43.77	43.77	42.94	100	0	0.0
03/08/2021	43.77	400	43.69	43.77	43.77	0	0	0
02/08/2021	43.69	2,600	43.47	43.69	43.54	0	0	0
30/07/2021	43.47	1,200	43.17	43.47	43.24	200	0	0.0
29/07/2021	43.17	1,600	43.47	43.47	43.09	0	0	0
28/07/2021	43.47	100	43.47	43.47	43.47	0	0	0
27/07/2021	43.47	1,900	43.47	43.47	42.72	0	0	0
26/07/2021	43.47	200	43.47	43.47	43.47	0	0	0
23/07/2021	43.47	0	43.47	43.47	43.47	0	0	0
22/07/2021	43.47	100	43.09	43.47	43.47	0	0	0
21/07/2021	43.09	900	43.24	43.24	42.72	0	0	0
20/07/2021	43.24	200	43.47	43.47	43.24	0	0	0
19/07/2021	43.47	2,500	43.47	43.47	43.47	0	0	0
16/07/2021	43.47	200	43.47	43.47	43.47	0	0	0
15/07/2021	43.47	1,200	44.22	44.22	43.47	0	0	0
14/07/2021	44.22	1,000	43.84	44.22	44.14	0	0	0
13/07/2021	43.84	100	43.84	43.84	43.84	100	0	0.0
12/07/2021	43.84	300	43.84	43.84	43.84	0	0	0
09/07/2021	43.84	100	43.84	43.84	43.84	0	0	0
08/07/2021	43.84	800	43.02	43.84	43.02	0	100	0
07/07/2021	43.02	2,300	43.47	43.47	43.02	1,500	0	0.1
06/07/2021	43.47	100	44.14	44.14	43.47	0	0	0
05/07/2021	44.14	0	44.14	44.14	44.14	0	0	0
02/07/2021	44.14	200	44.22	44.22	44.14	0	0	0
01/07/2021	44.22	100	44.14	44.22	44.22	0	0	0
30/06/2021	44.14	400	44.14	44.14	43.39	0	0	0
29/06/2021	44.14	1,200	43.69	44.22	43.17	0	0	0
28/06/2021	43.69	200	43.69	43.69	43.69	0	0	0
25/06/2021	43.69	1,900	43.69	43.69	43.54	0	700	-0.0
24/06/2021	43.69	100	43.54	43.69	43.69	0	0	0
23/06/2021	43.54	400	43.47	43.54	43.47	0	0	0
22/06/2021	43.47	1,200	43.47	43.47	43.47	0	0	0
21/06/2021	43.47	200	43.47	43.47	43.47	100	0	0.0
18/06/2021	43.47	1,700	43.47	43.84	43.47	1,500	0	0.1
17/06/2021	43.47	500	43.47	43.47	42.94	0	0	0
16/06/2021	43.47	1,400	43.54	43.54	43.47	0	0	0
15/06/2021	43.54	700	43.47	43.54	43.02	0	0	0
14/06/2021	43.47	2,100	43.09	43.47	43.32	0	0	0
11/06/2021	43.09	3,100	43.47	43.84	43.09	0	0	0
10/06/2021	43.47	200	42.79	43.47	43.47	0	0	0
09/06/2021	42.79	200	42.79	42.79	42.79	0	0	0
08/06/2021	42.79	300	42.79	42.79	42.79	0	0	0
07/06/2021	42.79	500	43.32	43.32	42.79	0	0	0
04/06/2021	43.32	200	43.32	43.32	43.32	0	0	0
03/06/2021	43.32	5,000	43.32	43.32	43.32	500	0	0.0
02/06/2021	43.32	1,400	43.09	43.39	42.72	0	0	0
01/06/2021	43.09	300	43.09	43.09	43.09	0	0	0
31/05/2021	43.09	1,100	43.32	43.32	43.09	0	0	0
28/05/2021	43.32	400	42.42	43.32	43.32	0	0	0
27/05/2021	42.42	900	41.97	42.72	42.42	100	0	0.0
26/05/2021	41.97	1,200	42.79	42.79	41.97	0	0	0
25/05/2021	42.79	1,700	42.72	42.79	42.72	0	0	0
24/05/2021	42.72	900	42.87	42.87	42.72	0	0	0
21/05/2021	42.87	0	42.87	42.87	42.87	0	0	0
20/05/2021	42.87	500	42.79	42.87	42.87	0	0	0
19/05/2021	42.79	1,000	43.47	43.47	42.79	100	0	0.0
18/05/2021	43.47	400	43.47	43.47	43.47	0	0	0
17/05/2021	43.47	300	42.72	43.47	42.72	100	0	0.0
14/05/2021	42.72	0	42.72	42.72	42.72	0	0	0
13/05/2021: Cổ tức tiền mặt tỉ lệ: 2.2%
13/05/2021	42.72	300	42.93	42.93	42.72	0	0	0
12/05/2021	42.93	5,800	42.93	43.30	42.93	400	1,000	-0.0
11/05/2021	42.93	5,100	43.30	43.30	42.93	0	0	0
10/05/2021	43.30	300	43.30	43.30	43.30	0	0	0
07/05/2021	43.30	6,800	43.97	43.97	43.15	0	0	0
06/05/2021	43.97	7,800	44.79	44.79	43.82	0	0	0
05/05/2021	44.79	3,600	43.67	44.79	42.85	100	0	0.0
04/05/2021	43.67	300	43.67	43.67	43.67	0	100	-0.0
29/04/2021	43.67	100	43.97	43.97	43.67	0	0	0
28/04/2021	43.97	1,300	43.60	43.97	43.97	0	0	0
27/04/2021	43.60	100	43.67	43.67	43.60	0	0	0
26/04/2021	43.67	1,500	43.00	43.67	43.67	0	0	0
23/04/2021	43.00	2,300	43.67	43.67	43.00	0	0	0
22/04/2021	43.67	1,700	43.67	44.79	42.78	0	0	0
20/04/2021	43.67	1,000	42.55	43.67	43.30	0	0	0
19/04/2021	42.55	1,000	42.55	42.55	42.55	500	0	0.0
16/04/2021	42.55	0	42.55	42.55	42.55	0	0	0
15/04/2021	42.55	100	42.55	42.55	42.55	0	0	0
14/04/2021	42.55	500	43.30	43.30	42.55	0	0	0
13/04/2021	43.30	0	43.30	43.30	43.30	0	0	0
12/04/2021	43.30	4,200	42.70	43.30	43.00	0	100	-0.0
09/04/2021	42.70	400	43.67	43.67	42.63	0	300	-0.0
08/04/2021	43.67	200	44.05	44.05	43.67	0	0	0
07/04/2021	44.05	100	42.85	44.05	44.05	0	0	0

Page:
<<
8
9
10
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-14)	-1.50	-2.43%	101,500	0	0	60.30 61.80 60.30
2 tháng (2024-09-16)	-2.20	-3.52%	244,800	0	0	60.30 62.90 60.30
3 tháng (2024-08-15)	-1.84	-2.96%	355,700	-730	-0.0	60.30 64.20 60.30
6 tháng (2024-05-17)	-2.71	-4.30%	654,400	-1,230	-0.1	60.20 64.20 60.30
12 tháng (2023-11-20)	0.78	1.32%	1,067,500	-8,830	-0.6	59.52 65.11 60.30
24 tháng (2022-11-24)	3.66	6.46%	1,431,400	-22,830	-10.1	54.17 65.11 60.30
36 tháng (2021-11-29)	8.05	15.42%	1,861,900	126,463	9.8	48.41 65.11 60.30
60 tháng (2019-12-10)	26.82	80.11%	2,725,100	206,523	14.5	32.86 65.11 60.30

CTCP Thủy điện - Điện Lực 3 (drl)

THỐNG KÊ GIAO DỊCH