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)
24/04/2018
27.79
 590 27.52 27.79 27.52 0 0 0
23/04/2018
27.52
 620 27.52 28.17 27.52 0 0 0
20/04/2018
27.52
 300 28.65 28.65 27.52 0 0 0
19/04/2018
28.65
 460 28.76 28.76 28.65 0 0 0
18/04/2018
28.76
 230 28.60 28.76 28.60 0 0 0
17/04/2018
28.60
 110 29.41 29.41 28.60 0 0 0
16/04/2018
29.41
 0 29.41 29.41 29.41 0 0 0
13/04/2018
29.41
 0 29.41 29.41 29.41 0 0 0
12/04/2018
29.41
 220 29.68 29.68 29.41 0 0 0
11/04/2018
29.68
 4,510 29.68 30.22 29.14 600 0 0.0
10/04/2018
29.68
 120 29.30 29.68 29.68 0 0 0
09/04/2018
29.30
 340 30.54 30.54 29.30 0 340 -0.0
06/04/2018
30.54
 10 29.14 30.54 30.54 0 0 0
05/04/2018
29.14
 0 29.14 29.14 29.14 0 0 0
04/04/2018
29.14
 0 29.14 29.14 29.14 0 0 0
03/04/2018
29.14
 10 29.14 29.14 29.14 0 0 0
02/04/2018
29.14
 500 30.11 30.11 29.14 0 0 0
30/03/2018
30.11
 60 29.95 30.76 30.11 0 0 0
29/03/2018
29.95
 500 29.68 29.95 29.95 0 0 0
28/03/2018
29.68
 0 29.68 29.68 29.68 0 0 0
27/03/2018
29.68
 10 30.76 30.76 29.68 0 0 0
26/03/2018
30.76
 950 29.46 30.76 29.46 800 0 0.0
23/03/2018
29.46
 0 29.46 29.46 29.46 0 0 0
22/03/2018
29.46
 1,940 29.41 29.68 29.46 0 700 -0.0
21/03/2018
29.41
 180 29.41 29.68 29.41 0 90 -0.0
20/03/2018
29.41
 840 29.35 29.68 29.41 0 0 0
19/03/2018
29.35
 850 29.35 29.35 29.14 0 0 0
16/03/2018
29.35
 60 29.35 29.35 29.35 0 0 0
15/03/2018
29.35
 0 29.35 29.35 29.35 0 0 0
14/03/2018
29.35
 0 29.35 29.35 29.35 0 0 0
13/03/2018
29.35
 0 29.35 29.35 29.35 0 0 0
12/03/2018
29.35
 0 29.35 29.35 29.35 0 0 0
09/03/2018
29.35
 230 29.35 29.35 29.35 0 0 0
08/03/2018
29.35
 4,270 29.03 29.41 29.03 0 0 0
07/03/2018
29.03
 210 29.03 29.41 29.03 0 0 0
06/03/2018
29.03
 1,070 29.03 29.08 29.03 900 0 0.0
05/03/2018
29.03
 1,080 29.41 29.95 29.03 0 0 0
02/03/2018
29.41
 320 28.87 29.41 29.14 250 0 0.0
01/03/2018
28.87
 0 28.87 28.87 28.87 0 0 0
28/02/2018
28.87
 10 28.65 28.87 28.87 0 0 0
27/02/2018
28.65
 530 28.87 29.19 28.65 0 100 -0.0
26/02/2018
28.87
 840 28.60 28.87 28.60 600 0 0.0
23/02/2018
28.60
 740 28.17 28.60 28.60 620 0 0.0
22/02/2018
28.17
 1,960 27.95 28.17 28.06 0 0 0
21/02/2018
27.95
 0 27.95 27.95 27.95 0 0 0
13/02/2018
27.95
 300 27.90 27.95 27.95 0 0 0
12/02/2018
27.90
 900 27.79 27.90 27.79 700 0 0.0
09/02/2018
27.79
 3,900 27.52 27.79 27.52 0 0 0
08/02/2018
27.52
 1,080 27.52 27.52 27.52 150 0 0.0
07/02/2018
27.52
 1,000 27.52 27.52 27.52 1,000 0 0.1
06/02/2018
27.52
 1,080 27.57 27.57 27.52 0 990 -0.1
05/02/2018
27.57
 1,070 28.06 28.06 27.57 0 0 0
02/02/2018
28.06
 3,050 27.52 28.06 27.52 0 0 0
01/02/2018
27.52
 1,280 27.68 27.84 27.52 500 0 0.0
31/01/2018
27.68
 800 27.52 28.06 27.52 0 0 0
30/01/2018
27.52
 3,830 27.52 27.52 27.52 600 0 0.0
29/01/2018
27.52
 1,130 28.33 28.33 27.52 0 1,130 -0.1
26/01/2018
28.33
 2,220 28.06 28.33 27.57 570 500 0.0
25/01/2018
28.06
 3,570 28.22 28.60 26.98 1,000 1,520 -0.0
22/01/2018
28.22
 190 28.49 28.60 28.22 90 0 0.0
19/01/2018
28.49
 980 28.60 28.60 28.49 650 0 0.0
18/01/2018
28.60
 2,230 28.06 28.60 28.06 0 0 0
17/01/2018
28.06
 510 28.60 28.60 28.06 0 0 0
16/01/2018
28.60
 440 28.33 28.60 27.52 190 0 0.0
15/01/2018
28.33
 1,500 29.14 29.14 28.33 0 0 0
12/01/2018
29.14
 1,160 27.52 29.14 29.14 1,090 0 0.1
11/01/2018
27.52
 0 27.52 27.52 27.52 0 0 0
10/01/2018
27.52
 2,090 27.52 27.63 27.46 0 0 0
09/01/2018
27.52
 2,500 26.44 27.52 27.52 0 110 -0.0
08/01/2018: Cổ tức tiền mặt tỉ lệ: 20%
08/01/2018
26.44
 1,000 26.98 26.98 26.44 0 0 0
05/01/2018
26.98
 750 28.02 28.02 26.51 0 0 0
04/01/2018
28.02
 1,110 28.02 29.83 27.96 440 290 0.0
03/01/2018
28.02
 1,730 26.72 28.54 27.50 0 0 0
02/01/2018
26.72
 2,420 26.30 26.72 26.20 0 0 0
29/12/2017
26.30
 140 26.15 26.46 26.30 0 0 0
28/12/2017
26.15
 520 26.05 26.15 26.15 0 0 0
27/12/2017
26.05
 540 25.94 26.05 25.94 0 0 0
26/12/2017
25.94
 700 25.68 25.94 25.71 600 0 0.0
25/12/2017
25.68
 560 25.94 26.20 25.68 0 300 -0.0
22/12/2017
25.94
 12,800 25.94 25.94 25.68 0 0 0
21/12/2017
25.94
 2,640 25.99 25.99 25.94 300 1,500 -0.1
20/12/2017
25.99
 1,550 25.68 25.99 25.68 0 800 -0.0
19/12/2017
25.68
 5,220 25.63 25.73 25.63 0 330 -0.0
18/12/2017
25.63
 1,390 25.63 25.84 25.63 0 1,080 -0.1
15/12/2017
25.63
 0 25.63 25.63 25.63 0 0 0
14/12/2017
25.63
 1,390 25.60 25.63 25.63 0 0 0
13/12/2017
25.60
 980 25.63 25.63 25.58 0 150 -0.0
12/12/2017
25.63
 690 25.63 25.63 25.24 0 40 -0.0
11/12/2017
25.63
 1,500 25.68 25.68 25.63 0 0 0
08/12/2017
25.68
 350 25.60 25.94 25.68 0 0 0
07/12/2017
25.60
 2,180 25.42 25.89 25.42 0 0 0
06/12/2017
25.42
 2,790 25.42 25.42 25.42 0 0 0
05/12/2017
25.42
 11,370 24.90 25.42 24.80 600 220 0.0
04/12/2017
24.90
 1,090 25.42 25.94 24.90 0 0 0
01/12/2017
25.42
 2,140 24.41 25.89 24.90 0 0 0
30/11/2017
24.41
 1,610 24.49 24.90 24.41 0 0 0
29/11/2017
24.49
 220 24.41 24.64 24.49 0 0 0
28/11/2017
24.41
 0 24.41 24.41 24.41 0 0 0
27/11/2017
24.41
 100 24.90 24.90 24.41 0 0 0
24/11/2017
24.90
 4,710 23.61 25.24 24.90 0 1,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |