CTCP Thủy điện - Điện Lực 3 (drl)

62.90
0.70
(1.13%)
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
(2024-08-20) 		-0.81 -1.28% 119,100 -730 -0.0
62.20
64.20
62.20
2 tháng
(2024-07-22) 		-0.52 -0.83% 261,400 -1,230 -0.1
60.20
64.20
62.20
3 tháng
(2024-06-21) 		-0.32 -0.52% 343,700 -1,230 -0.1
60.20
64.20
62.20
6 tháng
(2024-03-25) 		-0.55 -0.88% 587,400 -1,230 -0.1
60.20
64.75
62.20
12 tháng
(2023-09-25) 		3.14 5.32% 910,500 -9,030 -0.6
58.51
65.11
62.20
24 tháng
(2022-09-30) 		5.48 9.66% 1,254,000 -21,550 -9.9
52.33
65.11
62.20
36 tháng
(2021-10-05) 		13.80 28.50% 1,679,800 136,163 10.5
47.17
65.11
62.20
60 tháng
(2019-10-16) 		27.18 77.60% 2,571,480 209,243 14.6
32.77
65.11
62.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2020
36.68
 1,600 36.48 36.68 36.48 1,200 0 0.1
15/09/2020
36.48
 3,550 36.88 36.88 36.48 0 0 0
14/09/2020
36.88
 0 36.88 36.88 36.88 0 0 0
11/09/2020
36.88
 4,010 36.48 36.88 34.45 500 0 0.0
10/09/2020
36.48
 100 35.80 36.48 36.48 0 0 0
09/09/2020
35.80
 560 36.34 36.34 35.80 0 0 0
08/09/2020
36.34
 10 36.34 36.34 36.34 0 0 0
07/09/2020
36.34
 0 36.34 36.34 36.34 0 0 0
04/09/2020
36.34
 3,080 36.68 36.68 36.34 500 0 0.0
03/09/2020
36.68
 540 36.75 36.75 36.61 390 0 0.0
01/09/2020
36.75
 1,430 36.81 36.81 36.61 500 0 0.0
31/08/2020
36.81
 1,100 36.81 37.08 36.81 1,020 0 0.1
28/08/2020
36.81
 1,230 36.48 37.15 36.68 970 0 0.1
27/08/2020
36.48
 1,050 36.14 37.83 36.14 0 0 0
26/08/2020
36.14
 4,600 35.06 36.14 35.13 0 0 0
25/08/2020
35.06
 1,400 34.79 35.06 34.92 0 0 0
24/08/2020
34.79
 240 34.52 34.79 34.65 0 0 0
21/08/2020
34.52
 0 34.52 34.52 34.52 0 0 0
20/08/2020
34.52
 2,000 34.79 34.79 34.52 900 0 0.0
19/08/2020
34.79
 110 34.45 34.79 34.79 0 0 0
18/08/2020
34.45
 420 34.45 34.45 34.45 420 0 0.0
17/08/2020
34.45
 400 34.52 34.52 34.45 400 0 0.0
14/08/2020
34.52
 210 34.52 34.52 34.52 0 0 0
13/08/2020
34.52
 20 34.45 34.52 34.52 0 0 0
12/08/2020
34.45
 0 34.45 34.45 34.45 0 0 0
11/08/2020
34.45
 3,700 34.45 34.45 34.45 420 0 0.0
10/08/2020
34.45
 10 34.45 34.45 34.45 0 10 -0.0
07/08/2020
34.45
 20 34.65 34.65 34.45 0 10 -0.0
06/08/2020
34.65
 1,000 34.65 34.65 34.65 1,000 0 0.1
05/08/2020
34.65
 6,920 34.45 34.65 34.45 0 800 -0.0
04/08/2020
34.45
 290 34.31 34.52 31.95 0 140 -0.0
03/08/2020
34.31
 500 34.31 34.45 34.31 430 0 0.0
31/07/2020
34.31
 970 34.52 34.52 34.31 0 430 -0.0
30/07/2020
34.52
 100 34.72 34.72 34.52 0 0 0
29/07/2020
34.72
 0 34.72 34.72 34.72 0 0 0
28/07/2020
34.72
 2,060 34.52 34.72 34.52 1,960 0 0.1
27/07/2020
34.52
 3,600 34.52 34.52 34.52 2,000 0 0.1
24/07/2020
34.52
 1,040 34.92 34.92 34.52 0 0 0
23/07/2020
34.92
 720 34.52 34.99 34.79 320 0 0.0
22/07/2020
34.52
 60 34.52 34.52 34.45 0 0 0
21/07/2020
34.52
 1,970 34.45 34.52 34.52 0 0 0
20/07/2020
34.45
 0 34.45 34.45 34.45 0 0 0
17/07/2020
34.45
 1,320 34.65 34.79 34.45 0 0 0
16/07/2020
34.65
 140 34.45 34.65 34.65 0 0 0
15/07/2020
34.45
 2,780 34.45 34.65 34.45 0 0 0
14/07/2020
34.45
 620 34.45 34.59 34.45 0 0 0
13/07/2020
34.45
 150 34.92 34.92 34.45 0 0 0
10/07/2020
34.92
 20,460 34.59 34.92 34.45 0 0 0
09/07/2020
34.59
 500 34.45 34.59 34.59 0 0 0
08/07/2020
34.45
 1,970 34.45 34.45 34.45 0 0 0
07/07/2020
34.45
 990 34.65 34.65 34.45 0 0 0
06/07/2020
34.65
 110 34.79 34.79 34.45 0 0 0
03/07/2020
34.79
 0 34.79 34.79 34.79 0 0 0
02/07/2020
34.79
 30 34.45 34.79 34.79 0 0 0
01/07/2020
34.45
 0 34.45 34.45 34.45 0 0 0
30/06/2020
34.45
 50 34.99 34.99 34.45 0 0 0
29/06/2020
34.99
 1,630 34.45 35.13 34.45 0 0 0
26/06/2020
34.45
 20 34.45 34.45 34.45 0 0 0
25/06/2020
34.45
 0 34.45 34.45 34.45 0 0 0
24/06/2020
34.45
 10,650 34.45 34.45 34.45 0 0 0
23/06/2020
34.45
 0 34.45 34.45 34.45 0 0 0
22/06/2020
34.45
 0 34.45 34.45 34.45 0 0 0
19/06/2020
34.45
 1,700 34.79 34.79 34.45 0 0 0
18/06/2020
34.79
 5,960 34.45 34.79 34.45 0 450 -0.0
17/06/2020
34.45
 2,400 33.91 35.06 34.45 0 0 0
16/06/2020
33.91
 1,180 34.45 34.99 33.91 0 0 0
15/06/2020
34.45
 2,490 34.45 34.45 34.45 0 0 0
12/06/2020
34.45
 1,400 33.77 34.45 33.77 0 0 0
11/06/2020
33.77
 1,950 34.18 34.18 33.77 0 0 0
10/06/2020
34.18
 590 34.45 34.45 34.18 0 0 0
09/06/2020
34.45
 2,650 34.31 34.45 34.11 0 0 0
08/06/2020
34.31
 60 34.45 34.45 34.31 0 0 0
05/06/2020
34.45
 150 34.72 34.72 34.45 0 0 0
04/06/2020
34.72
 400 34.31 34.72 34.25 0 0 0
03/06/2020
34.31
 30 34.31 34.31 34.31 0 0 0
02/06/2020
34.31
 50 34.31 34.31 34.31 0 0 0
01/06/2020
34.31
 11,890 34.45 34.45 34.31 0 0 0
29/05/2020
34.45
 2,100 34.45 34.45 34.45 380 0 0.0
28/05/2020
34.45
 1,600 34.45 34.79 34.45 0 0 0
27/05/2020
34.45
 220 35.06 35.06 34.45 0 0 0
26/05/2020
35.06
 10 35.13 35.13 35.06 0 0 0
25/05/2020
35.13
 0 35.13 35.13 35.13 0 0 0
22/05/2020
35.13
 550 35.13 35.13 32.69 0 0 0
21/05/2020
35.13
 20 34.45 35.13 34.25 0 0 0
20/05/2020
34.45
 8,550 34.18 34.45 34.18 0 0 0
19/05/2020
34.18
 270 34.45 34.45 34.18 0 0 0
18/05/2020
34.45
 3,670 34.18 35.13 34.45 910 0 0.0
15/05/2020
34.18
 120 34.18 35.13 34.18 0 0 0
14/05/2020
34.18
 140 34.11 34.18 34.11 0 0 0
13/05/2020
34.11
 510 35.13 35.13 34.11 0 0 0
12/05/2020
35.13
 310 34.79 35.13 35.13 0 0 0
11/05/2020
34.79
 220 34.11 34.79 34.11 0 0 0
08/05/2020
34.11
 140 34.79 35.13 34.11 0 0 0
07/05/2020
34.79
 90 34.79 34.79 34.79 0 0 0
06/05/2020
34.79
 1,000 35.13 35.13 34.79 0 0 0
05/05/2020
35.13
 20 34.11 35.13 35.13 0 0 0
04/05/2020
34.11
 10 34.11 34.11 34.11 0 0 0
29/04/2020
34.11
 3,430 34.79 34.79 34.11 0 100 -0.0
28/04/2020
34.79
 40 34.79 34.79 34.79 0 0 0
27/04/2020
34.79
 2,130 34.52 34.79 34.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |