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)
13/02/2019
30.91
 420 30.79 30.97 30.67 0 0 0
12/02/2019
30.79
 360 30.67 30.97 30.67 0 0 0
11/02/2019
30.67
 240 30.73 30.73 30.67 0 0 0
01/02/2019
30.73
 500 30.91 30.91 30.67 100 0 0.0
31/01/2019
30.91
 610 30.67 30.91 30.67 0 0 0
30/01/2019
30.67
 200 30.67 30.67 30.67 0 0 0
29/01/2019
30.67
 1,190 30.67 30.97 30.67 0 0 0
28/01/2019
30.67
 200 30.97 30.97 30.67 0 0 0
25/01/2019
30.97
 200 30.36 30.97 30.67 0 0 0
24/01/2019
30.36
 70 30.17 30.36 30.36 0 0 0
23/01/2019
30.17
 230 30.11 30.17 30.17 0 0 0
22/01/2019
30.11
 300 30.36 30.36 30.11 0 0 0
21/01/2019
30.36
 1,500 30.05 30.36 30.17 0 0 0
18/01/2019
30.05
 600 30.05 30.36 30.05 0 0 0
17/01/2019
30.05
 1,150 29.81 30.05 30.05 0 0 0
16/01/2019
29.81
 1,120 30.67 30.67 29.81 0 0 0
15/01/2019
30.67
 490 30.67 30.67 30.67 0 0 0
14/01/2019
30.67
 620 30.36 30.67 30.67 0 0 0
11/01/2019
30.36
 630 30.05 30.36 30.17 0 0 0
10/01/2019
30.05
 290 29.87 30.05 30.05 0 0 0
09/01/2019: Cổ tức tiền mặt tỉ lệ: 20%
09/01/2019
29.87
 10 29.44 29.87 29.87 0 0 0
08/01/2019
29.44
 3,180 29.35 29.85 29.35 0 0 0
07/01/2019
29.35
 10 27.44 29.35 29.35 0 0 0
04/01/2019
27.44
 1,330 27.44 27.44 27.44 0 0 0
03/01/2019
27.44
 1,970 29.44 29.44 27.44 0 0 0
02/01/2019
29.44
 30 28.26 29.44 29.44 0 0 0
28/12/2018
28.26
 210 30.32 30.38 28.26 0 0 0
27/12/2018
30.32
 1,450 29.73 30.38 30.26 0 0 0
26/12/2018
29.73
 900 30.03 30.03 29.44 0 0 0
25/12/2018
30.03
 6,130 29.85 30.03 29.44 0 0 0
24/12/2018
29.85
 2,420 27.91 29.85 28.56 0 1,000 -0.1
21/12/2018
27.91
 610 27.82 29.44 27.91 0 0 0
20/12/2018
27.82
 100 26.02 27.82 27.82 0 0 0
19/12/2018
26.02
 2,070 26.02 27.82 26.02 0 0 0
18/12/2018
26.02
 2,400 27.94 29.85 26.02 0 0 0
17/12/2018
27.94
 1,570 30.03 30.03 27.94 0 0 0
14/12/2018
30.03
 700 29.14 30.03 30.03 0 0 0
13/12/2018
29.14
 1,270 28.97 29.32 29.03 0 0 0
12/12/2018
28.97
 60 28.97 28.97 28.97 0 0 0
11/12/2018
28.97
 2,360 29.14 29.14 28.97 0 0 0
10/12/2018
29.14
 270 28.79 29.14 28.56 0 0 0
07/12/2018
28.79
 4,290 28.56 28.85 28.73 0 0 0
06/12/2018
28.56
 2,230 29.38 29.38 28.26 0 0 0
05/12/2018
29.38
 290 27.85 29.38 27.91 0 0 0
04/12/2018
27.85
 590 27.70 28.26 27.70 0 200 -0.0
03/12/2018
27.70
 1,380 27.08 27.91 27.70 0 0 0
30/11/2018
27.08
 1,760 26.50 27.85 27.08 0 0 0
29/11/2018
26.50
 1,860 27.70 27.70 25.91 0 0 0
28/11/2018
27.70
 2,660 25.91 27.70 27.61 0 0 0
27/11/2018
25.91
 1,230 24.96 26.70 25.44 0 0 0
26/11/2018
24.96
 2,930 25.61 27.38 24.96 0 0 0
23/11/2018
25.61
 9,090 25.20 25.88 25.14 0 0 0
22/11/2018
25.20
 700 23.55 25.20 24.02 0 0 0
21/11/2018
23.55
 6,190 24.02 24.67 23.55 0 0 0
20/11/2018
24.02
 21,510 25.82 25.82 24.02 0 0 0
19/11/2018
25.82
 8,400 24.38 25.88 23.55 0 0 0
16/11/2018
24.38
 6,310 26.02 27.61 24.38 0 0 0
15/11/2018
26.02
 4,530 27.97 29.44 26.02 0 0 0
14/11/2018
27.97
 1,170 29.97 31.79 27.97 0 0 0
13/11/2018
29.97
 15,790 32.21 32.21 29.97 0 0 0
12/11/2018
32.21
 4,270 31.21 32.21 29.44 1,000 0 0.1
09/11/2018
31.21
 30 31.32 31.32 31.21 0 0 0
08/11/2018
31.32
 30 32.68 32.68 31.32 0 0 0
07/11/2018
32.68
 100 32.38 32.68 32.68 0 0 0
06/11/2018
32.38
 750 30.62 32.38 29.44 0 0 0
05/11/2018
30.62
 960 32.09 32.09 30.62 0 0 0
02/11/2018
32.09
 0 32.09 32.09 32.09 0 0 0
01/11/2018
32.09
 0 32.09 32.09 32.09 0 0 0
31/10/2018
32.09
 0 32.09 32.09 32.09 0 0 0
30/10/2018
32.09
 0 32.09 32.09 32.09 0 0 0
29/10/2018
32.09
 0 32.09 32.09 32.09 0 0 0
26/10/2018
32.09
 0 32.09 32.09 32.09 0 0 0
25/10/2018
32.09
 310 30.73 32.09 32.09 0 0 0
24/10/2018
30.73
 0 30.73 30.73 30.73 0 0 0
23/10/2018
30.73
 0 30.73 30.73 30.73 0 0 0
22/10/2018
30.73
 0 30.73 30.73 30.73 0 0 0
19/10/2018
30.73
 60 31.21 31.21 30.73 0 0 0
18/10/2018
31.21
 0 31.21 31.21 31.21 0 0 0
17/10/2018
31.21
 0 31.21 31.21 31.21 0 0 0
16/10/2018
31.21
 100 31.79 31.79 31.21 0 0 0
15/10/2018
31.79
 0 31.79 31.79 31.79 0 0 0
12/10/2018
31.79
 0 31.79 31.79 31.79 0 0 0
11/10/2018
31.79
 330 31.79 31.79 31.79 0 0 0
10/10/2018
31.79
 32,830 32.38 32.38 31.79 0 0 0
09/10/2018
32.38
 37,600 34.15 34.15 32.38 0 0 0
08/10/2018
34.15
 10 34.15 34.15 34.15 0 0 0
05/10/2018
34.15
 2,400 32.97 34.15 30.91 0 0 0
04/10/2018
32.97
 0 32.97 32.97 32.97 0 0 0
03/10/2018
32.97
 350 32.74 32.97 32.74 0 0 0
02/10/2018
32.74
 40 30.91 32.74 32.68 0 0 0
01/10/2018
30.91
 290 32.97 32.97 30.91 0 0 0
28/09/2018
32.97
 0 32.97 32.97 32.97 0 0 0
27/09/2018
32.97
 0 32.97 32.97 32.97 0 0 0
26/09/2018
32.97
 110 33.09 33.27 32.97 0 0 0
25/09/2018
33.09
 50 32.97 33.09 33.09 0 0 0
24/09/2018
32.97
 0 32.97 32.97 32.97 0 0 0
21/09/2018
32.97
 1,500 31.74 32.97 31.74 0 150 -0.0
20/09/2018
31.74
 370 31.74 31.79 31.74 0 0 0
19/09/2018
31.74
 510 32.09 32.09 31.74 0 0 0
18/09/2018
32.09
 790 32.09 32.09 30.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |