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)
09/07/2019
32.88
 1,160 30.95 32.88 31.08 0 0 0
08/07/2019
30.95
 610 32.88 32.88 30.95 10 0 0.0
05/07/2019
32.88
 0 32.88 32.88 32.88 0 0 0
04/07/2019
32.88
 0 32.88 32.88 32.88 0 0 0
03/07/2019
32.88
 220 31.76 32.88 32.26 0 0 0
02/07/2019
31.76
 30 31.76 31.76 31.76 0 0 0
01/07/2019
31.76
 0 31.76 31.76 31.76 0 0 0
28/06/2019
31.76
 220 31.63 32.44 31.76 0 0 0
27/06/2019
31.63
 0 31.63 31.63 31.63 0 0 0
26/06/2019
31.63
 1,010 31.20 33.37 31.63 320 0 0.0
25/06/2019
31.20
 2,720 33.50 33.87 31.20 0 0 0
24/06/2019
33.50
 550 33.06 33.50 33.50 0 0 0
21/06/2019
33.06
 820 33.00 33.06 33.06 0 0 0
20/06/2019
33.00
 1,410 33.50 34.05 33.00 40 0 0.0
19/06/2019
33.50
 1,040 33.19 33.50 33.50 0 0 0
18/06/2019
33.19
 0 33.19 33.19 33.19 0 0 0
17/06/2019
33.19
 100 33.00 33.19 33.19 0 0 0
14/06/2019
33.00
 0 33.00 33.00 33.00 0 0 0
13/06/2019
33.00
 0 33.00 33.00 33.00 0 0 0
12/06/2019
33.00
 1,790 33.00 33.00 32.94 0 0 0
11/06/2019
33.00
 3,860 33.00 33.19 33.00 0 0 0
10/06/2019
33.00
 830 32.94 33.00 32.88 0 0 0
07/06/2019
32.94
 3,930 32.88 32.94 32.94 0 0 0
06/06/2019
32.88
 370 32.88 32.88 32.88 0 0 0
05/06/2019
32.88
 10 32.63 32.88 32.88 0 10 -0.0
04/06/2019
32.63
 5,280 32.57 32.88 32.63 0 0 0
03/06/2019
32.57
 3,020 32.57 33.50 32.57 0 290 -0.0
31/05/2019
32.57
 1,100 33.99 33.99 32.32 0 0 0
30/05/2019
33.99
 0 33.99 33.99 33.99 0 0 0
29/05/2019
33.99
 10 32.57 33.99 33.99 0 0 0
28/05/2019
32.57
 2,000 32.57 32.57 32.57 90 0 0.0
27/05/2019
32.57
 5,050 32.57 32.63 32.26 0 0 0
24/05/2019
32.57
 0 32.57 32.57 32.57 0 0 0
23/05/2019
32.57
 1,090 33.37 33.37 32.57 0 0 0
22/05/2019
33.37
 10 32.88 33.37 33.37 0 0 0
21/05/2019
32.88
 500 32.44 32.88 32.88 0 0 0
20/05/2019
32.44
 20 32.38 34.55 32.44 0 0 0
17/05/2019
32.38
 1,020 34.43 34.43 32.38 0 0 0
16/05/2019
34.43
 690 32.88 34.43 33.19 0 0 0
15/05/2019
32.88
 70 35.29 35.29 32.88 0 0 0
14/05/2019
35.29
 10 33.00 35.29 35.29 0 0 0
13/05/2019
33.00
 0 33.00 33.00 33.00 0 0 0
10/05/2019
33.00
 1,110 32.01 33.00 32.94 0 0 0
09/05/2019
32.01
 990 31.95 32.13 32.01 0 0 0
08/05/2019
31.95
 80 31.95 33.50 31.95 0 0 0
07/05/2019
31.95
 60 32.88 32.88 31.95 0 0 0
06/05/2019
32.88
 1,920 32.26 32.88 32.26 0 0 0
03/05/2019
32.26
 1,100 32.26 32.26 32.26 0 0 0
02/05/2019
32.26
 1,080 32.57 32.57 32.01 0 0 0
26/04/2019
32.57
 20 32.57 32.57 32.57 0 0 0
25/04/2019
32.57
 1,020 31.51 32.57 32.57 0 190 -0.0
24/04/2019
31.51
 480 31.51 32.26 31.51 0 10 -0.0
23/04/2019
31.51
 30 31.51 32.26 31.51 0 0 0
22/04/2019
31.51
 110 32.26 32.26 31.51 0 0 0
19/04/2019: Cổ tức tiền mặt tỉ lệ: 6.02%
19/04/2019
32.26
 10 32.81 32.81 32.26 0 0 0
18/04/2019
32.81
 30 32.75 32.81 32.51 0 0 0
17/04/2019
32.75
 50 32.81 32.81 32.75 0 0 0
16/04/2019
32.81
 120 32.20 33.12 32.81 0 0 0
12/04/2019
32.20
 2,940 32.20 32.20 32.20 0 0 0
11/04/2019
32.20
 1,340 31.89 32.20 31.89 0 0 0
10/04/2019
31.89
 50 31.28 31.89 31.89 0 0 0
09/04/2019
31.28
 160 31.16 32.20 31.28 100 0 0.0
08/04/2019
31.16
 1,000 31.16 31.16 31.16 0 0 0
05/04/2019
31.16
 430 30.79 31.16 30.79 0 0 0
04/04/2019
30.79
 30 31.28 31.59 30.79 0 0 0
03/04/2019
31.28
 90 30.85 31.28 31.28 0 0 0
02/04/2019
30.85
 110 30.85 30.91 30.85 0 0 0
01/04/2019
30.85
 570 31.28 31.28 30.85 0 0 0
29/03/2019
31.28
 0 31.28 31.28 31.28 0 0 0
28/03/2019
31.28
 60 32.51 32.51 31.28 0 0 0
27/03/2019
32.51
 50 31.09 32.51 32.51 0 0 0
26/03/2019
31.09
 10 32.20 32.20 31.09 0 0 0
25/03/2019
32.20
 210 30.73 32.51 30.73 0 0 0
22/03/2019
30.73
 10 31.16 31.16 30.73 0 0 0
21/03/2019
31.16
 600 29.13 31.16 31.16 0 0 0
20/03/2019
29.13
 110 31.22 31.28 29.13 0 0 0
19/03/2019
31.22
 3,200 31.22 31.28 31.22 0 0 0
18/03/2019
31.22
 200 31.22 31.22 31.22 0 0 0
15/03/2019
31.22
 2,450 31.22 31.22 31.22 0 0 0
14/03/2019
31.22
 500 31.22 31.22 31.22 0 0 0
13/03/2019
31.22
 1,600 31.22 31.22 31.16 120 0 0.0
12/03/2019
31.22
 3,930 31.28 31.28 31.22 0 0 0
11/03/2019
31.28
 3,000 31.22 31.28 31.28 0 0 0
08/03/2019
31.22
 2,600 31.22 31.22 31.22 0 0 0
07/03/2019
31.22
 2,040 31.28 32.51 31.22 0 0 0
06/03/2019
31.28
 1,000 31.28 31.28 31.28 0 0 0
05/03/2019
31.28
 890 31.09 31.28 31.09 0 0 0
04/03/2019
31.09
 1,930 31.03 31.09 31.03 130 0 0.0
01/03/2019
31.03
 1,990 31.28 31.28 31.03 0 0 0
28/02/2019
31.28
 40 31.28 31.28 31.28 0 0 0
27/02/2019
31.28
 2,600 31.28 31.28 31.28 0 0 0
26/02/2019
31.28
 420 31.09 31.28 31.09 0 0 0
25/02/2019
31.09
 0 31.09 31.09 31.09 0 0 0
22/02/2019
31.09
 130 31.03 31.09 31.09 0 0 0
21/02/2019
31.03
 300 30.97 31.09 30.97 0 0 0
20/02/2019
30.97
 1,750 31.03 31.03 30.97 0 1,000 -0.1
19/02/2019
31.03
 250 31.09 31.16 31.03 0 0 0
18/02/2019
31.09
 13,880 31.03 31.28 30.97 0 0 0
15/02/2019
31.03
 26,800 30.79 31.28 30.91 250 0 0.0
14/02/2019
30.79
 1,150 30.91 30.91 30.79 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |