Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	41.45	0	41.45	41.45	41.45	0	0	0
22/10/2026	41.45	900	40.20	41.45	40.20	0	0	0
21/10/2026	40.20	5,400	40.30	40.30	40	0	0	0
20/10/2026	40.40	3,600	40.60	40.60	40.40	0	0	0
19/10/2026	40.70	4,900	41	41	40.70	0	0	0
16/10/2026	41	2,100	41	41.10	41	0	0	0
15/10/2026	41	4,400	41.35	41.35	41	0	0	0
14/10/2026	41.35	15,600	41.20	41.50	41.10	0	0	0
13/10/2026	43.40	8,800	43.40	43.50	43.40	0	0	0
12/10/2026	43.40	12,600	43.15	43.50	43.15	0	0	0
09/10/2026	43.05	5,700	43.20	43.55	43.05	0	0	0
08/10/2026	43.05	4,400	42.80	43.20	42.80	0	0	0
07/10/2026	42.95	1,300	42.95	42.95	42.60	0	0	0
06/10/2026	42.90	3,200	43	43	42.90	0	0	0
05/10/2026	42.95	6,100	42.70	43.15	42.50	0	0	0
02/10/2026	42.70	3,600	42.50	42.70	42.50	0	0	0
01/10/2026	42.90	7,200	42.90	43.10	42.90	0	0	0
30/09/2026	42.90	7,800	42.70	43	42.70	0	0	0
29/09/2026	42.60	1,800	42.80	42.90	42.30	0	0	0
28/09/2026	42.90	1,600	42.90	43	42.90	0	0	0
25/09/2026	42.90	3,000	42.90	42.90	42.90	0	0	0
24/09/2026	42.90	800	42.50	43	42.20	0	0	0
23/09/2026	42.30	2,100	42.30	42.30	42.20	0	0	0
22/09/2026	42.40	600	42.50	42.50	42.20	0	0	0
21/09/2026	42	11,600	43	43	41.80	0	0	0
18/09/2026	43	5,000	42.20	43.95	42.20	0	0	0
17/09/2026	42.20	600	42.30	42.30	42.20	0	0	0
16/09/2026	42.35	14,400	42.40	42.40	42.35	0	0	0
15/09/2026	42.40	1,800	42	42.40	41.60	0	0	0
14/09/2026	42.40	2,000	42.50	42.50	42.40	0	0	0
11/09/2026	42.50	17,100	41.60	42.50	41.60	0	0	0
10/09/2026	41.60	17,800	41.50	41.70	41.50	0	0	0
09/09/2026	41.65	8,500	41.50	42	41.50	0	0	0
08/09/2026	42	15,900	41.85	44.50	41.85	0	0	0
07/09/2026	41.70	10,600	41.50	41.80	41.50	0	0	0
04/09/2026	41.60	10,100	41.75	41.80	41.60	0	0	0
03/09/2026	41.60	8,300	41.70	41.75	41.60	0	0	0
28/08/2026	41.70	9,100	41.80	41.80	41.55	0	0	0
27/08/2026	41.70	400	41.55	41.70	41.55	0	0	0
26/08/2026	41.55	12,000	41.40	41.80	41.40	0	0	0
25/08/2026	41.40	1,000	41.40	41.40	41.40	0	0	0
24/08/2026	41.50	3,000	41.50	41.65	41.50	0	0	0
21/08/2026	41.35	1,400	41.70	41.70	41.30	0	0	0
20/08/2026	41.70	2,100	41.75	41.75	41.30	0	0	0
19/08/2026	41.75	2,100	41.30	41.75	41.30	0	0	0
18/08/2026	41.30	1,800	41.20	41.35	41.20	0	0	0
17/08/2026	41.20	3,900	41.30	41.30	41.15	0	0	0
14/08/2026	41.30	2,400	41.40	41.40	41.30	0	0	0
13/08/2026	41.40	1,500	41.50	41.50	41.40	0	0	0
12/08/2026	41.50	5,900	41.50	41.60	41.45	0	0	0
11/08/2026	41.55	3,900	41.50	41.55	41.50	0	0	0
10/08/2026	41.50	7,000	41.60	41.60	41.50	0	0	0
07/08/2026	41.50	4,800	41.55	41.55	41.40	0	0	0
06/08/2026	41.50	800	41.60	41.60	41.50	0	0	0
05/08/2026	41.60	10,000	41.60	41.60	41.50	0	0	0
04/08/2026	41.55	3,300	41.60	41.60	41.50	0	0	0
03/08/2026	41.60	2,300	41.50	41.95	41.50	0	0	0
31/07/2026	41.60	10,000	41.70	41.80	41.60	0	5,000	-0.2
30/07/2026	41.80	4,900	41.60	41.85	41.50	0	900	0.0
29/07/2026	41.80	1,700	41.95	41.95	41.80	0	700	0.0
28/07/2026	41.50	10,100	41.50	41.90	41.40	0	400	0.0
27/07/2026	41.50	4,600	42	42	41.50	0	2,000	-0.1
24/07/2026	41.30	900	41.70	41.70	41.10	0	0	0
23/07/2026	41.70	3,200	41.25	41.70	41.25	0	0	0
22/07/2026: Cổ tức tiền mặt tỉ lệ: 15%
22/07/2026	41.05	1,600	43	43	41	0	0	0
21/07/2026	42.50	400	42.50	42.79	42.50	0	0	0
20/07/2026	42.31	10,200	41.63	42.50	41.34	0	0	0
17/07/2026	42.50	3,400	42.50	42.74	42.50	0	0	0
16/07/2026	42.40	1,400	42.50	42.50	42.40	0	0	0
15/07/2026	42.50	800	42.45	42.50	42.45	0	0	0
14/07/2026	42.45	2,900	42.31	42.50	42.02	0	0	0
13/07/2026	42.31	7,600	42.36	42.40	42.21	0	0	0
10/07/2026	42.40	1,800	42.50	42.50	42.31	0	0	0
09/07/2026	42.50	5,100	42.50	42.50	42.45	0	0	0
08/07/2026	42.50	2,900	42.50	42.50	42.45	0	0	0
07/07/2026	42.45	3,300	42.50	42.50	42.45	0	0	0
06/07/2026	42.50	2,100	42.55	42.93	42.45	0	0	0
03/07/2026	42.50	6,200	42.65	42.65	42.21	0	0	0
02/07/2026	42.50	8,300	42.89	42.89	42.50	0	0	0
01/07/2026	42.89	4,300	42.98	42.98	42.50	0	0	0
30/06/2026	42.98	1,000	42.98	43.08	42.65	0	0	0
29/06/2026	43.03	500	43.08	43.08	43.03	0	0	0
26/06/2026	43.08	1,500	43.03	43.08	42.98	0	0	0
25/06/2026	43.08	1,900	43.08	43.08	42.65	0	0	0
24/06/2026	43.08	2,500	42.60	43.08	42.60	0	0	0
23/06/2026	43.08	1,000	43.08	43.08	43.08	0	0	0
22/06/2026	43.08	1,400	43.08	43.08	42.50	0	0	0
19/06/2026	43.08	700	43.08	43.08	43.08	0	0	0
18/06/2026	43.08	1,400	42.69	43.08	42.69	0	0	0
17/06/2026	42.69	2,600	43.13	43.13	42.69	0	0	0
16/06/2026	43.13	2,300	43.13	43.13	43.03	0	0	0
15/06/2026	43.13	1,700	43.13	43.13	43.13	0	0	0
12/06/2026	43.13	1,800	43.08	43.13	43.08	0	0	0
11/06/2026	43.13	3,100	43.03	43.13	43.03	0	0	0
10/06/2026	42.98	1,500	42.98	42.98	42.98	0	0	0
09/06/2026	43.08	10,100	42.98	43.47	42.98	0	1,000	0.0
08/06/2026	42.98	1,800	42.98	43.13	42.55	0	0	0
05/06/2026	43.13	8,700	43.13	43.13	42.50	0	0	0
04/06/2026	43.13	700	43.13	43.13	43.13	0	0	0
03/06/2026	43.13	2,400	42.89	43.13	42.89	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-07)	1.25	3%	139,900	0	0	41.45 43 41.45
2 tháng (2026-08-06)	1.45	3.49%	221,400	0	0	41.20 43 41.45
3 tháng (2026-07-07)	0.50	1.17%	313,800	-9,000	-0.4	41.05 43 41.45
6 tháng (2026-04-08)	-1.19	-2.70%	508,800	-10,100	-0.4	41.05 44.34 41.45
12 tháng (2025-10-10)	-6.35	-12.89%	1,368,700	-12,000	-0.5	41.05 49.59 41.45
24 tháng (2024-10-15)	-10.40	-19.49%	2,552,400	-15,400	-0.8	41.05 53.35 41.45
36 tháng (2023-10-23)	-9.22	-17.68%	3,551,100	-24,200	-1.4	41.05 56.29 41.45
60 tháng (2021-11-01)	-0.89	-2.04%	4,337,300	114,293	9.2	41.05 56.29 41.45

CTCP Thủy điện - Điện Lực 3 (drl)

THỐNG KÊ GIAO DỊCH