CTCP Thủy điện - Điện Lực 3 (drl)

62.20
0
(0%)
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
(2024-08-20) 		-0.81 -1.28% 119,100 -730 -0.0
62.20
64.20
62.20
2 tháng
(2024-07-22) 		-0.52 -0.83% 261,400 -1,230 -0.1
60.20
64.20
62.20
3 tháng
(2024-06-21) 		-0.32 -0.52% 343,700 -1,230 -0.1
60.20
64.20
62.20
6 tháng
(2024-03-25) 		-0.55 -0.88% 587,400 -1,230 -0.1
60.20
64.75
62.20
12 tháng
(2023-09-25) 		3.14 5.32% 910,500 -9,030 -0.6
58.51
65.11
62.20
24 tháng
(2022-09-30) 		5.48 9.66% 1,254,000 -21,550 -9.9
52.33
65.11
62.20
36 tháng
(2021-10-05) 		13.80 28.50% 1,679,800 136,163 10.5
47.17
65.11
62.20
60 tháng
(2019-10-16) 		27.18 77.60% 2,571,480 209,243 14.6
32.77
65.11
62.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2023
57.27
 1,400 58.22 58.22 57.18 0 0 -0.2
09/02/2023
58.22
 200 58.48 58.48 58.22 0 0 -0.2
08/02/2023
58.48
 200 59.35 59.35 58.48 0 0 -0.2
07/02/2023
59.35
 100 57.18 59.35 59.35 0 0 -0.2
06/02/2023
57.18
 1,600 56.49 57.18 56.84 0 0 -0.2
03/02/2023
56.49
 0 56.49 56.49 56.49 0 0 -0.2
02/02/2023
56.49
 100 59.61 59.61 56.49 0 0 -0.2
01/02/2023
59.61
 1,300 57.18 59.61 56.75 0 0 -0.2
31/01/2023
57.18
 700 57.62 57.62 57.18 0 0 -0.2
30/01/2023
57.62
 0 57.62 57.62 57.62 0 0 -0.2
27/01/2023
57.62
 1,400 56.40 57.62 56.40 0 0 -0.2
19/01/2023
56.40
 500 56.14 56.40 56.32 0 0 -0.2
18/01/2023
56.14
 200 56.49 56.49 56.14 0 0 -0.2
17/01/2023
56.49
 1,400 56.49 56.58 56.49 0 0 -0.2
16/01/2023
56.49
 200 56.14 56.49 56.14 0 0 -0.2
13/01/2023
56.14
 300 55.88 56.14 56.06 0 0 -0.2
12/01/2023
55.88
 100 55.88 55.88 55.88 0 0 -0.2
11/01/2023
55.88
 0 55.88 55.88 55.88 0 0 -0.2
10/01/2023
55.88
 400 55.62 55.88 55.88 0 0 -0.2
09/01/2023
55.62
 1,200 56.92 56.92 55.62 0 0 -0.2
06/01/2023
56.92
 1,700 56.49 57.18 56.66 0 0 -0.2
05/01/2023
56.49
 800 56.32 56.66 56.32 0 0 -0.2
04/01/2023
56.32
 1,400 56.66 56.66 56.32 0 0 -0.2
03/01/2023
56.66
 7,400 56.66 56.66 55.54 0 3,000 -0.2
30/12/2022
56.66
 400 56.75 56.75 56.66 0 0 -0.1
29/12/2022
56.75
 2,600 56.49 56.75 56.49 0 1,200 -0.1
28/12/2022
56.49
 3,400 56.49 56.58 56.32 0 0 -0.0
27/12/2022
56.49
 400 56.49 56.49 56.06 0 0 -0.0
26/12/2022
56.49
 700 56.66 56.66 56.49 0 0 -0.0
23/12/2022
56.66
 100 56.32 56.66 56.66 0 0 -0.0
22/12/2022
56.32
 2,100 57.10 57.10 56.14 0 0 -0.0
21/12/2022
57.10
 700 56.40 57.10 56.32 0 0 -0.0
20/12/2022
56.40
 2,200 57.62 57.62 56.40 0 0 -0.0
19/12/2022
57.62
 2,400 57.62 57.62 56.40 0 0 -0.0
16/12/2022
57.62
 2,500 58.74 58.74 57.62 0 0 -0.0
15/12/2022
58.74
 300 58.83 58.83 56.40 0 100 -0.0
14/12/2022: Cổ tức tiền mặt tỉ lệ: 30%
14/12/2022
58.83
 2,800 58.05 59.70 58.83 0 700 -0.0
13/12/2022
58.05
 200 57.88 58.05 57.88 0 100 -0.0
12/12/2022
57.88
 5,100 58.13 60.04 57.88 0 1,300 -0.1
09/12/2022
58.13
 900 58.13 58.13 58.05 0 0 -0.0
08/12/2022
58.13
 1,600 58.22 58.22 55.56 0 0 -0.0
07/12/2022
58.22
 2,400 58.46 58.46 55.56 0 0 -0.0
06/12/2022
58.46
 700 58.38 58.46 58.46 0 0 -0.0
05/12/2022
58.38
 700 58.80 58.80 58.05 0 0 -0.0
02/12/2022
58.80
 100 58.46 58.80 58.80 0 0 -0.0
01/12/2022
58.46
 2,500 58.05 58.88 58.05 0 200 -0.0
30/11/2022
58.05
 1,600 58.05 58.88 58.05 0 0 -0.0
29/11/2022
58.05
 1,600 57.22 58.05 58.05 0 0 -0.0
28/11/2022
57.22
 2,200 56.39 57.39 56.39 0 0 -0.0
25/11/2022
56.39
 1,200 56.64 56.64 55.89 0 0 -0.0
24/11/2022
56.64
 2,200 55.40 57.14 56.39 0 0 -0.0
23/11/2022
55.40
 500 56.14 56.14 55.40 0 0 -0.0
22/11/2022
56.14
 1,200 56.39 56.39 56.14 0 0 -0.0
21/11/2022
56.39
 200 56.22 56.39 55.56 0 0 -0.0
18/11/2022
56.22
 2,800 55.31 56.22 55.89 0 0 -0.0
17/11/2022
55.31
 2,700 55.56 56.06 55.15 0 20 -0.0
16/11/2022
55.56
 1,800 54.73 55.56 54.73 0 1,000 -0.1
15/11/2022
54.73
 500 54.73 54.73 54.73 0 0 -0.1
14/11/2022
54.73
 200 53.49 54.73 53.49 0 0 -0.1
11/11/2022
53.49
 2,100 54.65 54.65 53.07 0 1,700 -0.1
10/11/2022
54.65
 200 52.33 54.65 53.07 0 0 -0.0
09/11/2022
52.33
 200 54.57 54.57 52.24 0 100 -0.0
08/11/2022
54.57
 3,900 54.57 54.73 54.57 0 3,800 -0.3
07/11/2022
54.57
 1,200 55.48 55.98 54.57 0 1,000 -0.1
04/11/2022
55.48
 200 55.48 55.48 55.48 0 0 0.0
03/11/2022
55.48
 100 55.56 55.56 55.48 0 0 0.0
02/11/2022
55.56
 1,300 54.73 55.56 54.40 500 0 0.0
01/11/2022
54.73
 100 55.81 55.81 54.73 0 0 0.0
31/10/2022
55.81
 1,300 55.81 55.81 55.81 400 0 0.0
28/10/2022
55.81
 2,000 55.81 55.81 55.81 700 0 0.0
27/10/2022
55.81
 200 56.14 56.14 55.81 100 0 0.0
26/10/2022
56.14
 1,600 55.56 56.64 55.98 800 0 0.1
25/10/2022
55.56
 2,500 55.98 56.72 54.73 0 0 0
24/10/2022
55.98
 200 57.14 57.14 54.73 0 100 -0.0
21/10/2022
57.14
 100 57.14 57.14 57.14 0 0 0
20/10/2022
57.14
 700 57.14 57.14 57.14 600 100 0.0
19/10/2022
57.14
 1,100 57.39 57.39 57.14 1,000 100 0.1
18/10/2022
57.39
 5,000 57.30 57.39 57.22 3,900 0 0.3
17/10/2022
57.30
 900 56.81 57.63 57.22 100 0 0.0
14/10/2022
56.81
 0 56.81 56.81 56.81 0 0 0.1
13/10/2022
56.81
 0 56.81 56.81 56.81 0 0 0.1
12/10/2022
56.81
 0 56.81 56.81 56.81 0 0 0.1
11/10/2022
56.81
 0 56.81 56.81 56.81 0 0 0.1
10/10/2022
56.81
 0 56.81 56.81 56.81 0 0 0.1
07/10/2022
56.81
 1,700 56.81 57.22 56.39 900 100 0.1
06/10/2022
56.81
 1,700 58.05 58.05 54.15 0 600 -0.0
05/10/2022
58.05
 0 58.05 58.05 58.05 0 0 0.0
04/10/2022
58.05
 100 58.05 58.05 58.05 100 0 0.0
03/10/2022
58.05
 1,500 56.72 58.05 56.89 300 1,100 -0.1
30/09/2022
56.72
 5,300 57.63 57.63 56.56 1,600 0 0.1
29/09/2022
57.63
 1,100 56.56 57.72 56.47 200 0 0.0
28/09/2022
56.56
 1,000 56.47 56.56 56.47 0 0 0.0
27/09/2022
56.47
 0 56.47 56.47 56.47 0 0 0.0
26/09/2022
56.47
 1,800 58.05 58.05 56.39 400 0 0.0
23/09/2022
58.05
 0 58.05 58.05 58.05 0 0 0.5
22/09/2022
58.05
 500 58.88 58.88 58.05 0 0 0.5
21/09/2022
58.88
 300 58.88 58.88 58.88 0 0 0.5
20/09/2022
58.88
 1,400 58.46 58.88 55.81 0 0 0.5
19/09/2022
58.46
 14,700 60.29 60.29 58.46 7,000 0 0.5
16/09/2022
60.29
 0 60.29 60.29 60.29 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |