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
(2024-08-21) 		-0.71 -1.13% 113,900 -730 -0.0
62.20
64.20
62.90
2 tháng
(2024-07-22) 		-0.52 -0.83% 261,400 -1,230 -0.1
60.20
64.20
62.90
3 tháng
(2024-06-24) 		-0.23 -0.36% 338,300 -1,230 -0.1
60.20
64.20
62.90
6 tháng
(2024-03-25) 		-0.55 -0.88% 587,400 -1,230 -0.1
60.20
64.75
62.90
12 tháng
(2023-09-26) 		3.14 5.32% 909,800 -9,030 -0.6
58.51
65.11
62.90
24 tháng
(2022-10-03) 		4.15 7.15% 1,248,700 -23,150 -10.0
52.33
65.11
62.90
36 tháng
(2021-10-06) 		13.80 28.50% 1,679,100 136,163 10.5
47.17
65.11
62.90
60 tháng
(2019-10-17) 		27.18 77.60% 2,571,180 209,243 14.6
32.77
65.11
62.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2019
35.09
 970 34.83 35.09 35.02 0 0 0
26/11/2019
34.83
 50 34.70 34.83 34.83 0 0 0
25/11/2019
34.70
 580 34.38 35.02 34.70 0 0 0
22/11/2019
34.38
 130 35.02 35.02 34.38 0 0 0
21/11/2019
35.02
 5,020 34.89 35.09 34.89 0 0 0
20/11/2019
34.89
 0 34.89 34.89 34.89 0 0 0
19/11/2019
34.89
 3,150 34.77 35.09 34.83 0 0 0
18/11/2019
34.77
 490 35.02 35.28 34.77 0 0 0
15/11/2019
35.02
 50 33.61 35.02 35.02 0 0 0
14/11/2019
33.61
 13,090 34.77 34.83 33.61 0 0 0
13/11/2019
34.77
 8,670 34.57 35.34 34.57 0 0 0
12/11/2019
34.57
 80 34.38 34.57 34.38 0 0 0
11/11/2019
34.38
 1,020 34.06 34.38 34.06 0 0 0
08/11/2019
34.06
 6,750 34.70 35.02 34.06 0 0 0
07/11/2019
34.70
 3,500 34.77 34.77 34.70 3,000 0 0.2
06/11/2019
34.77
 6,530 33.80 35.28 34.06 0 0 0
05/11/2019
33.80
 430 33.80 35.34 33.80 10 0 0.0
04/11/2019
33.80
 650 33.61 33.80 33.80 0 0 0
01/11/2019
33.61
 10 33.42 33.61 33.61 0 0 0
31/10/2019
33.42
 10 35.28 35.28 33.42 0 0 0
30/10/2019
35.28
 0 35.28 35.28 35.28 0 0 0
29/10/2019
35.28
 110 35.02 35.28 34.70 0 0 0
28/10/2019
35.02
 10 34.06 35.02 35.02 0 0 0
25/10/2019
34.06
 1,100 34.06 34.38 34.06 0 0 0
24/10/2019
34.06
 40 33.09 34.06 34.06 0 0 0
23/10/2019
33.09
 780 34.32 35.99 33.09 0 0 0
22/10/2019
34.32
 200 35.34 35.34 34.32 0 0 0
21/10/2019
35.34
 2,590 35.99 35.99 33.48 0 0 0
18/10/2019
35.99
 2,120 35.02 35.99 32.77 0 0 0
17/10/2019
35.02
 0 35.02 35.02 35.02 0 0 0
16/10/2019
35.02
 300 37.08 37.08 35.02 0 0 0
15/10/2019
37.08
 0 37.08 37.08 37.08 0 0 0
14/10/2019
37.08
 1,000 34.70 37.08 37.08 0 0 0
11/10/2019
34.70
 730 34.38 34.70 34.70 0 0 0
10/10/2019
34.38
 10 34.70 34.70 34.38 0 0 0
09/10/2019
34.70
 130 34.70 34.70 34.70 0 0 0
08/10/2019
34.70
 310 34.06 34.70 34.44 0 0 0
07/10/2019
34.06
 110 34.70 34.70 34.06 0 0 0
04/10/2019
34.70
 2,770 35.66 35.66 34.57 100 0 0.0
03/10/2019
35.66
 0 35.66 35.66 35.66 0 0 0
02/10/2019: Cổ tức tiền mặt tỉ lệ: 20%
02/10/2019
35.66
 3,510 35.73 35.73 35.66 0 0 0
01/10/2019
35.73
 1,120 34.43 36.04 35.73 1,000 0 0.1
30/09/2019
34.43
 0 34.43 34.43 34.43 0 0 0
27/09/2019
34.43
 100 34.43 34.43 34.43 100 0 0.0
26/09/2019
34.43
 50 34.43 34.43 34.43 0 0 0
25/09/2019
34.43
 80 33.99 34.43 34.43 0 0 0
24/09/2019
33.99
 510 34.74 34.74 33.87 0 0 0
23/09/2019
34.74
 560 34.74 34.74 33.50 0 0 0
20/09/2019
34.74
 280 33.50 34.74 33.81 0 0 0
19/09/2019
33.50
 2,020 33.50 33.50 33.50 0 0 0
18/09/2019
33.50
 2,580 33.19 33.50 33.19 0 0 0
17/09/2019
33.19
 2,600 33.19 33.19 33.19 0 2,600 -0.1
16/09/2019
33.19
 0 33.19 33.19 33.19 0 0 0
13/09/2019
33.19
 2,300 32.57 33.19 32.63 0 0 0
12/09/2019
32.57
 800 33.00 33.00 32.57 0 0 0
11/09/2019
33.00
 100 32.88 33.00 33.00 0 0 0
10/09/2019
32.88
 0 32.88 32.88 32.88 0 0 0
09/09/2019
32.88
 1,580 32.88 32.88 32.88 0 0 0
06/09/2019
32.88
 230 32.88 33.19 32.88 0 0 0
05/09/2019
32.88
 3,460 32.88 33.99 32.57 0 0 0
04/09/2019
32.88
 0 32.88 32.88 32.88 0 0 0
03/09/2019
32.88
 1,760 32.26 32.88 31.63 0 0 0
30/08/2019
32.26
 0 32.26 32.26 32.26 0 0 0
29/08/2019
32.26
 110 32.26 32.26 32.26 110 0 0.0
28/08/2019
32.26
 5,070 32.88 32.88 32.26 0 0 0
27/08/2019
32.88
 40 32.88 32.88 32.88 0 0 0
26/08/2019
32.88
 0 32.88 32.88 32.88 0 0 0
23/08/2019
32.88
 5,010 32.32 32.88 32.32 1,000 0 0.1
22/08/2019
32.32
 260 32.32 32.32 32.32 0 0 0
21/08/2019
32.32
 0 32.32 32.32 32.32 0 0 0
20/08/2019
32.32
 50 33.19 33.19 32.32 0 0 0
19/08/2019
33.19
 0 33.19 33.19 33.19 0 0 0
16/08/2019
33.19
 0 33.19 33.19 33.19 0 0 0
15/08/2019
33.19
 50 33.06 33.19 33.19 0 0 0
14/08/2019
33.06
 90 33.06 33.06 33.06 0 0 0
13/08/2019
33.06
 610 32.88 33.06 33.06 0 0 0
12/08/2019
32.88
 0 32.88 32.88 32.88 0 0 0
09/08/2019
32.88
 900 32.69 32.88 32.88 0 0 0
08/08/2019
32.69
 630 32.88 32.88 32.69 0 0 0
07/08/2019
32.88
 130 32.44 32.88 32.57 0 0 0
06/08/2019
32.44
 380 33.19 33.19 32.44 0 0 0
05/08/2019
33.19
 0 33.19 33.19 33.19 0 0 0
02/08/2019
33.19
 1,420 33.19 33.50 32.57 0 0 0
01/08/2019
33.19
 500 33.37 33.37 33.19 0 0 0
31/07/2019
33.37
 0 33.37 33.37 33.37 0 0 0
30/07/2019
33.37
 120 31.76 33.37 32.38 0 20 -0.0
29/07/2019
31.76
 1,900 31.70 31.76 31.70 0 0 0
26/07/2019
31.70
 10 33.19 33.19 31.70 0 0 0
25/07/2019
33.19
 500 33.19 33.19 33.19 0 0 0
24/07/2019
33.19
 1,100 33.37 33.37 33.19 0 0 0
23/07/2019
33.37
 300 33.37 33.37 33.37 0 0 0
22/07/2019
33.37
 2,170 32.88 33.37 32.88 0 0 0
19/07/2019
32.88
 1,220 32.44 33.50 32.88 0 0 0
18/07/2019
32.44
 0 32.44 32.44 32.44 0 0 0
17/07/2019
32.44
 1,200 32.26 32.44 32.44 0 0 0
16/07/2019
32.26
 1,230 32.32 32.32 32.13 0 0 0
15/07/2019
32.32
 5,400 32.26 33.50 32.32 0 0 0
12/07/2019
32.26
 5,060 31.95 34.05 32.26 0 0 0
11/07/2019
31.95
 830 34.05 34.05 31.95 690 0 0.0
10/07/2019
34.05
 110 32.88 34.05 32.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |