CTCP Thủy điện - Điện Lực 3 (drl)

60.40
0.30
(0.50%)
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
(2024-10-21) 		-1.70 -2.76% 111,500 0 0
60
61.70
60.10
2 tháng
(2024-09-23) 		-2.50 -4% 243,900 0 0
60
62.50
60.10
3 tháng
(2024-08-22) 		-3.01 -4.78% 361,200 -700 -0.0
60
64.20
60.10
6 tháng
(2024-05-24) 		-2.52 -4.04% 662,700 -1,200 -0.1
60
64.20
60.10
12 tháng
(2023-11-27) 		-0.43 -0.72% 1,095,800 -8,800 -0.6
60
65.11
60.10
24 tháng
(2022-12-01) 		1.54 2.63% 1,455,300 -22,800 -10.1
54.17
65.11
60.10
36 tháng
(2021-12-06) 		5.55 10.20% 1,891,700 127,093 9.8
48.41
65.11
60.10
60 tháng
(2019-12-17) 		26.13 77.17% 2,753,660 206,553 14.5
32.86
65.11
60.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
60.40
 1,000 60.10 60.40 60 0 0 0
20/11/2024
60.10
 2,300 60.10 60.40 59.50 0 0 0
19/11/2024
60
 2,600 60 60.40 60 0 0 0
18/11/2024
60.40
 500 60.60 60.60 60.40 0 0 0
15/11/2024
60
 11,000 60.10 60.80 60 0 0 0
14/11/2024
60.30
 7,300 60.30 60.30 60.10 0 0 0
13/11/2024
60.30
 11,300 60.30 60.30 60.30 0 0 0
12/11/2024
60.30
 5,100 60.30 60.30 60 0 0 0
11/11/2024
60.30
 2,200 60.40 60.40 60.30 0 0 0
08/11/2024
60.40
 2,900 60.30 60.50 60.30 0 0 0
07/11/2024
60.30
 0 60.30 60.30 60.30 0 0 0
06/11/2024
60.30
 2,300 60.90 61 60.30 0 0 0
05/11/2024
60.30
 6,500 60.60 60.70 60.30 0 0 0
04/11/2024
60.40
 4,100 60.40 60.40 60.30 0 0 0
01/11/2024
60.40
 3,800 60.50 60.80 60.40 0 0 0
31/10/2024
60.50
 5,500 60.50 60.50 60.40 0 0 0
30/10/2024
60.40
 12,900 60.60 60.60 60.40 0 0 0
29/10/2024
60.60
 11,200 60.60 61 60.60 0 0 0
28/10/2024
60.60
 5,800 61.20 61.20 60.60 0 0 0
25/10/2024
61.20
 2,400 61.30 61.40 61.20 0 0 0
24/10/2024
61.30
 2,200 61.40 61.40 61.30 0 0 0
23/10/2024
61.40
 8,700 61.40 61.40 61.40 0 0 0
22/10/2024
61.40
 1,800 61.70 61.70 61.40 0 0 0
21/10/2024
61.70
 1,400 61.70 61.70 61.70 0 0 0
18/10/2024
61.30
 3,400 61.40 61.40 61.30 0 0 0
17/10/2024
61.40
 1,400 61.40 61.40 61.30 0 0 0
16/10/2024
61.40
 1,500 61.70 61.70 61.40 0 0 0
15/10/2024
61.70
 8,900 61.80 61.80 61.50 0 0 0
14/10/2024
61.80
 7,500 61.70 61.80 61.50 0 0 0
11/10/2024
61.60
 300 61.80 61.80 61.60 0 0 0
10/10/2024
61.60
 4,300 61.60 61.60 61.60 0 0 0
09/10/2024
61.60
 10,400 61.60 61.90 61.60 0 0 0
08/10/2024
61.60
 5,000 62 62 61.60 0 0 0
07/10/2024
61.70
 4,500 61.50 62 61.50 0 0 0
04/10/2024
62
 6,100 61.90 62 61.90 0 0 0
03/10/2024
61.80
 800 61.70 62 61.70 0 0 0
02/10/2024
62.10
 8,700 62.20 62.20 61.20 0 0 0
01/10/2024
62.20
 14,700 62.40 63 62.20 0 0 0
30/09/2024
62.40
 1,800 62.50 62.50 62.40 0 0 0
27/09/2024
62.20
 4,400 62.30 62.50 62.20 0 0 0
26/09/2024
62.30
 6,700 62.50 63.50 62.30 0 0 0
25/09/2024
62.30
 7,100 63.20 63.20 62.30 0 0 0
24/09/2024
62.30
 7,000 62.50 62.50 62 0 0 0
23/09/2024
62.50
 27,900 62.90 63 62 0 0 0
20/09/2024
62.90
 11,300 63.60 63.60 62.90 0 0 0
19/09/2024
62.20
 0 62.20 62.20 62.20 0 0 0
18/09/2024
62.20
 8,100 62.50 62.50 62 0 0 0
17/09/2024
62.20
 2,700 62.90 62.90 62.20 0 0 0
16/09/2024
62.50
 11,500 63 63 62.50 0 0 0
13/09/2024
63
 8,000 63.20 63.20 63 0 0 0
12/09/2024
63.10
 2,700 63.10 63.10 63 0 0 0
11/09/2024
63.20
 900 63.30 63.80 63.20 0 0 0
10/09/2024
63.20
 2,900 63.20 63.20 63.20 0 0 0
09/09/2024
63.20
 1,700 63.50 63.50 63.20 0 0 0
06/09/2024
63.50
 1,100 63.50 63.50 63.50 0 0 0
05/09/2024
63.50
 2,100 63.10 63.50 63.10 0 0 0
04/09/2024
63.10
 2,100 64.20 64.20 63 0 0 0
30/08/2024
64.20
 900 64.40 64.40 64.20 0 0 0
29/08/2024: Cổ tức tiền mặt tỉ lệ: 20%
29/08/2024
63.30
 21,700 64.50 64.50 63.30 0 300 -0.0
28/08/2024
63.30
 1,700 63.40 63.40 63.30 0 400 -0.0
27/08/2024
63.40
 6,400 63.49 63.49 63.30 0 0 0
26/08/2024
63.30
 5,200 63.40 63.49 63.30 0 0 0
23/08/2024
62.52
 6,300 63.49 63.49 62.52 0 0 0
22/08/2024
63.01
 20,000 62.82 63.01 62.82 0 0 0
21/08/2024
62.91
 7,900 63.01 63.01 62.23 0 0 0
20/08/2024
63.01
 5,200 63.01 63.01 63.01 0 0 0
19/08/2024
62.04
 10,200 62.52 63.01 62.04 0 0 0
16/08/2024
62.52
 2,200 62.04 63.01 62.04 0 0 0
15/08/2024
62.14
 1,700 62.91 62.91 62.04 0 0 0
14/08/2024
62.91
 1,600 60.59 63.01 60.59 0 0 0
13/08/2024
62.04
 14,400 63.88 63.88 60.49 0 0 0
12/08/2024
63.78
 4,500 63.40 63.78 63.40 0 0 0
09/08/2024
63.40
 35,200 61.46 63.98 61.46 0 0 0
08/08/2024
61.46
 7,000 61.36 61.46 61.36 0 0 0
07/08/2024
61.26
 4,400 61.17 61.26 61.17 0 0 0
06/08/2024
61.17
 2,400 60.78 61.17 60.59 0 0 0
05/08/2024
60.59
 3,200 61.07 61.07 60.29 0 0 0
02/08/2024
60.20
 11,200 61.55 61.55 60.10 0 0 0
01/08/2024
61.65
 4,700 61.94 61.94 61.65 0 0 0
31/07/2024
62.04
 2,600 62.82 62.82 62.04 0 0 0
30/07/2024
62.43
 2,100 62.43 62.43 62.43 0 0 0
29/07/2024
63.01
 6,700 63.30 63.30 58.16 0 0 0
26/07/2024
62.52
 1,100 62.43 62.52 62.43 0 0 0
25/07/2024
62.43
 4,000 62.72 62.72 62.43 0 500 -0.0
24/07/2024
62.04
 7,300 62.72 63.20 62.04 0 0 0
23/07/2024
62.62
 12,800 62.91 62.91 62.52 0 0 0
22/07/2024
62.72
 3,000 63.40 63.40 62.72 0 0 0
19/07/2024
63.40
 3,500 63.40 63.49 63.40 0 0 0
18/07/2024
63.40
 3,300 63.49 63.69 63.40 0 0 0
17/07/2024
63.49
 2,800 63.78 63.78 63.30 0 0 0
16/07/2024
63.30
 4,700 63.30 63.78 63.30 0 0 0
15/07/2024
63.20
 5,000 63.49 63.49 63.20 0 0 0
12/07/2024
63.49
 4,600 63.30 63.49 62.43 0 0 0
11/07/2024
63.30
 1,300 62.72 63.30 62.72 0 0 0
10/07/2024
62.72
 2,700 62.72 62.72 62.72 0 0 0
09/07/2024
62.72
 1,500 62.72 62.72 62.72 0 0 0
08/07/2024
62.72
 9,000 62.72 62.72 62.72 0 0 0
05/07/2024
62.72
 1,900 62.72 62.72 62.72 0 0 0
04/07/2024
62.72
 9,600 62.72 62.72 62.72 0 0 0
03/07/2024
62.72
 4,900 63.01 63.11 62.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |