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)
05/07/2017
19.67
 90 19.77 19.77 19.67 0 0 0
04/07/2017
19.77
 110 20.07 20.07 19.77 0 0 0
03/07/2017
20.07
 410 19.77 20.07 19.40 0 0 0
30/06/2017
19.77
 3,000 19.77 19.77 19.77 0 0 0
29/06/2017
19.77
 5,400 19.57 19.77 19.75 5,400 0 0.2
28/06/2017
19.57
 30 19.37 19.57 19.57 30 0 0.0
27/06/2017
19.37
 500 19.37 19.37 19.37 450 0 0.0
26/06/2017
19.37
 6,100 19.75 19.75 19.30 0 0 0
23/06/2017
19.75
 0 19.75 19.75 19.75 0 0 0
22/06/2017
19.75
 200 19.75 19.75 19.75 0 0 0
21/06/2017
19.75
 100 19.37 19.75 19.67 0 0 0
20/06/2017
19.37
 2,540 19.72 19.72 19.37 0 0 0
19/06/2017
19.72
 5,110 19.75 19.75 19.25 3,710 0 0.1
16/06/2017
19.75
 5,240 19.67 19.77 19.33 2,300 0 0.1
15/06/2017
19.67
 1,000 19.15 19.67 19.67 1,000 0 0.0
14/06/2017
19.15
 1,510 19.57 19.62 19.15 1,500 0 0.1
13/06/2017
19.57
 13,100 19.57 19.62 19.57 240 2,000 -0.1
12/06/2017
19.57
 7,670 19.30 19.57 19.33 800 0 0.0
09/06/2017
19.30
 190 19.25 19.33 18.90 0 0 0
08/06/2017
19.25
 160 19.42 19.42 19.25 0 0 0
07/06/2017
19.42
 400 18.90 19.42 19.42 0 0 0
06/06/2017
18.90
 6,310 19.55 19.55 18.88 0 0 0
05/06/2017
19.55
 64,600 19.47 19.57 18.95 500 0 0.0
02/06/2017
19.47
 1,030 19.77 19.77 19.47 0 0 0
01/06/2017
19.77
 780 19.77 19.77 19.57 780 0 0.0
31/05/2017
19.77
 1,500 19.72 19.77 19.77 0 0 0
30/05/2017
19.72
 7,230 19.57 19.77 19.57 0 0 0
29/05/2017
19.57
 2,750 18.95 19.57 18.98 0 400 -0.0
26/05/2017
18.95
 680 19.33 19.42 18.95 0 0 0
25/05/2017
19.33
 300 19.33 19.33 19.33 0 0 0
24/05/2017
19.33
 270 19.33 19.33 19.33 0 0 0
23/05/2017
19.33
 1,450 19.55 19.55 18.58 1,300 0 0.1
22/05/2017
19.55
 0 19.55 19.55 19.55 0 0 0
19/05/2017
19.55
 20 19.57 19.57 19.55 0 0 0
18/05/2017
19.57
 140 19.57 19.57 19.57 100 0 0.0
17/05/2017
19.57
 100 19.42 19.57 18.83 0 0 0
16/05/2017
19.42
 4,120 19.33 19.42 18.78 0 2,600 -0.1
15/05/2017
19.33
 11,470 19.33 19.57 19.33 0 0 0
12/05/2017
19.33
 0 19.33 19.33 19.33 0 0 0
11/05/2017
19.33
 20 19.33 19.33 19.33 0 0 0
10/05/2017
19.33
 100 19.33 19.33 19.33 0 0 0
09/05/2017
19.33
 80 18.83 19.33 19.33 0 0 0
08/05/2017
18.83
 5,000 18.63 18.83 18.83 0 0 0
05/05/2017
18.63
 500 19.18 19.28 18.63 0 0 0
04/05/2017
19.18
 3,620 19.13 19.28 18.83 2,600 0 0.1
03/05/2017
19.13
 1,200 19.33 19.33 19.13 0 0 0
28/04/2017
19.33
 0 19.33 19.33 19.33 0 0 0
27/04/2017
19.33
 1,300 18.88 19.33 19.23 0 0 0
26/04/2017
18.88
 160 18.68 18.88 18.85 0 0 0
25/04/2017
18.68
 500 18.83 18.83 18.68 0 0 0
24/04/2017
18.83
 7,940 18.63 19.08 18.83 0 0 0
21/04/2017
18.63
 180 18.80 18.80 18.63 0 0 0
20/04/2017
18.80
 1,310 18.68 19.08 18.66 0 0 0
19/04/2017
18.68
 1,040 19.23 19.23 18.68 0 0 0
18/04/2017
19.23
 110 19.30 19.30 18.68 0 0 0
17/04/2017
19.30
 2,310 19.82 19.82 18.66 0 0 0
14/04/2017
19.82
 20 18.58 19.82 18.58 0 0 0
13/04/2017
18.58
 6,230 19.30 19.30 18.58 0 0 0
12/04/2017
19.30
 0 19.30 19.30 19.30 0 0 0
11/04/2017
19.30
 1,620 19.30 19.30 18.61 0 1,610 -0.1
10/04/2017
19.30
 20 19.33 19.33 18.83 0 0 0
07/04/2017
19.33
 0 19.33 19.33 19.33 0 0 0
05/04/2017
19.33
 0 18.78 19.33 19.33 0 0 0
04/04/2017: Cổ tức tiền mặt tỉ lệ: 11%
04/04/2017
18.78
 0 18.78 18.78 18.78 0 0 0
03/04/2017
18.78
 200 19.69 19.69 18.78 0 0 0
31/03/2017
19.69
 0 19.69 19.69 19.69 0 0 0
30/03/2017
19.69
 160 19.07 19.69 19.69 160 0 0.0
29/03/2017
19.07
 1,000 19.02 19.07 19.02 0 0 0
28/03/2017
19.02
 4,450 19.02 19.02 18.78 0 0 0
27/03/2017
19.02
 3,940 18.78 19.02 18.97 0 0 0
24/03/2017
18.78
 4,000 18.97 18.97 18.78 0 0 0
23/03/2017
18.97
 0 18.97 18.97 18.97 0 0 0
22/03/2017
18.97
 60 18.97 20.30 18.97 0 0 0
21/03/2017
18.97
 800 19.02 19.02 18.88 0 0 0
20/03/2017
19.02
 2,370 18.92 19.02 18.59 0 0 0
17/03/2017
18.92
 2,330 18.92 18.92 18.92 0 0 0
16/03/2017
18.92
 570 18.88 18.92 18.78 0 0 0
15/03/2017
18.88
 60 19.26 19.26 18.61 0 0 0
14/03/2017
19.26
 70 18.68 19.26 18.11 0 0 0
13/03/2017
18.68
 1,930 18.30 18.73 18.30 0 0 0
10/03/2017
18.30
 3,000 18.44 18.44 18.30 0 0 0
09/03/2017
18.44
 10 18.78 18.78 18.44 0 0 0
08/03/2017
18.78
 0 18.78 18.78 18.78 0 0 0
07/03/2017
18.78
 0 18.78 18.78 18.78 0 0 0
06/03/2017
18.78
 2,130 18.92 18.92 18.78 400 0 0.0
03/03/2017
18.92
 1,020 19.02 19.02 18.30 0 0 0
02/03/2017
19.02
 10 18.39 19.02 19.02 0 0 0
01/03/2017
18.39
 140 19.74 19.74 18.37 0 0 0
28/02/2017
19.74
 2,120 18.78 20.08 18.11 1,000 0 0.0
27/02/2017
18.78
 0 18.78 18.78 18.78 0 0 0
24/02/2017
18.78
 4,050 18.78 18.78 18.11 0 0 0
23/02/2017
18.78
 0 18.78 18.78 18.78 0 0 0
22/02/2017
18.78
 0 18.78 18.78 18.78 0 0 0
21/02/2017
18.78
 10 18.78 18.78 18.78 0 0 0
20/02/2017
18.78
 10 18.15 18.78 18.78 0 0 0
17/02/2017
18.15
 13,000 18.06 18.15 18.15 0 0 0
16/02/2017
18.06
 20 18.06 18.06 18.06 0 0 0
15/02/2017
18.06
 0 18.06 18.06 18.06 0 0 0
14/02/2017
18.06
 1,060 18.06 19.26 17.34 0 0 0
13/02/2017
18.06
 3,800 17.84 18.78 18.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |