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)
15/09/2022
60.29
 100 56.39 60.29 60.29 110 100 0.0
14/09/2022
56.39
 3,200 54.90 56.39 56.39 700 80 0.4
13/09/2022
54.90
 6,400 57.22 57.22 54.90 6,333 0 0.4
12/09/2022
57.22
 0 57.22 57.22 57.22 0 50 0.2
09/09/2022
57.22
 3,000 56.39 57.22 56.39 3,000 0 0.2
08/09/2022
56.39
 600 55.98 56.39 55.98 0 0 0.1
07/09/2022
55.98
 1,800 56.81 56.81 54.90 0 0 0.1
06/09/2022
56.81
 200 57.22 57.22 56.81 0 0 0.1
05/09/2022
57.22
 2,800 57.05 57.63 55.23 2,100 0 0.1
31/08/2022
57.05
 5,300 56.56 57.22 55.15 2,200 0 0.2
30/08/2022
56.56
 9,500 54.48 57.22 55.56 5,200 0 0.4
29/08/2022
54.48
 8,000 54.32 58.05 54.40 3,800 0 0.2
26/08/2022
54.32
 500 54.48 54.48 54.32 0 0 -0.0
25/08/2022
54.48
 1,100 54.07 54.48 54.40 0 0 -0.0
24/08/2022
54.07
 200 56.72 56.72 53.99 0 100 -0.0
23/08/2022: Cổ tức tiền mặt tỉ lệ: 15%
23/08/2022
56.72
 2,600 54.82 56.72 56.06 1,000 0 0.1
22/08/2022
54.81
 4,500 54.33 55.14 54.73 1,200 0 0.1
19/08/2022
54.33
 0 54.33 54.33 54.33 0 0 0.4
18/08/2022
54.33
 600 54.73 54.73 54.33 0 0 0.4
17/08/2022
54.73
 6,300 54.73 55.14 54.73 5,500 0 0.4
16/08/2022
54.73
 4,000 54.25 54.73 52.79 2,000 100 0.1
15/08/2022
54.25
 800 54.33 54.33 51.17 0 0 0.1
12/08/2022
54.33
 3,400 51.98 54.73 54.33 2,000 0 0.1
11/08/2022
51.98
 11,200 51.98 54.98 51.08 7,500 0 0.5
10/08/2022
51.98
 23,200 52.38 55.06 51.90 13,400 0 0.9
09/08/2022
52.38
 700 54.98 54.98 52.38 0 0 0.1
08/08/2022
54.98
 1,400 52.30 55.06 54.98 1,000 0 0.1
05/08/2022
52.30
 1,100 52.71 52.71 52.14 0 0 0.2
04/08/2022
52.71
 0 52.71 52.71 52.71 0 0 0.2
03/08/2022
52.71
 0 52.71 52.71 52.71 0 0 0.2
02/08/2022
52.71
 300 55.14 55.14 52.71 0 0 0.2
01/08/2022
55.14
 0 55.14 55.14 55.14 0 0 0.2
29/07/2022
55.14
 0 55.14 55.14 55.14 0 0 0.2
28/07/2022
55.14
 2,500 53.03 55.14 53.03 0 0 0.2
27/07/2022
53.03
 6,200 55.06 55.06 53.03 3,000 0 0.2
26/07/2022
55.06
 2,500 54.33 55.06 55.06 2,000 0 0.1
25/07/2022
54.33
 2,000 52.71 54.33 54.33 2,000 0 0.1
22/07/2022
52.71
 2,400 54.49 54.49 51.98 0 100 0.1
21/07/2022
54.49
 4,600 54.49 55.14 51.49 3,800 100 0.2
20/07/2022
54.49
 2,600 51.49 54.57 54.49 2,300 0 0.2
19/07/2022
51.49
 200 51.49 51.49 51.49 0 0 0.0
18/07/2022
51.49
 800 51.49 51.49 51.49 700 500 0.0
15/07/2022
51.49
 300 51.08 51.49 51.49 100 0 0.0
14/07/2022
51.08
 200 52.71 52.71 49.87 100 100 0
13/07/2022
52.71
 0 52.71 52.71 52.71 0 0 0.2
12/07/2022
52.71
 0 52.71 52.71 52.71 0 0 0.2
11/07/2022
52.71
 800 51.33 52.71 52.71 0 0 0.2
08/07/2022
51.33
 3,600 51.33 51.33 51.33 0 0 0.2
07/07/2022
51.33
 2,000 51.41 51.41 51.33 300 0 0.0
06/07/2022
51.41
 0 51.41 51.41 51.41 0 0 0.1
05/07/2022
51.41
 4,000 48.65 51.41 48.65 2,200 0 0.1
04/07/2022
48.65
 4,100 48.65 49.46 48.65 1,500 0 0.1
01/07/2022
48.65
 1,300 50.27 51.08 48.65 300 100 0.0
30/06/2022
50.27
 100 48.41 50.27 50.27 0 0 0.6
29/06/2022
48.41
 24,300 51.90 51.90 48.33 9,900 0 0.6
28/06/2022
51.90
 6,700 53.52 53.52 51.90 3,700 0 0.2
27/06/2022
53.52
 0 53.52 53.52 53.52 0 0 -0.0
24/06/2022
53.52
 0 53.52 53.52 53.52 0 0 -0.0
23/06/2022
53.52
 1,100 55.06 55.06 51.49 0 100 -0.0
22/06/2022
55.06
 700 52.71 55.06 55.06 0 0 0.3
21/06/2022
52.71
 100 52.71 52.71 52.71 0 0 0.3
20/06/2022
52.71
 0 52.71 52.71 52.71 0 0 0
17/06/2022
52.71
 1,200 52.54 52.71 52.71 0 0 0.3
16/06/2022
52.54
 0 52.54 52.54 52.54 0 0 0.3
15/06/2022
52.54
 6,300 52.71 55.54 52.54 4,300 0 0.3
14/06/2022
52.71
 300 52.30 52.71 52.71 0 0 0.1
13/06/2022
52.30
 1,100 52.63 52.63 52.30 1,100 100 0.1
10/06/2022
52.63
 1,500 52.71 52.71 52.63 1,000 0 0.1
09/06/2022
52.71
 0 52.71 52.71 52.71 0 0 0.0
08/06/2022
52.71
 400 52.14 52.71 52.71 400 0 0.0
07/06/2022
52.14
 0 52.14 52.14 52.14 0 0 0.3
06/06/2022
52.14
 8,100 54.33 54.33 52.14 4,100 0 0.3
03/06/2022
54.33
 0 54.33 54.33 54.33 0 0 0.3
02/06/2022
54.33
 0 54.33 54.33 54.33 0 0 0.3
01/06/2022
54.33
 0 54.33 54.33 54.33 0 0 0.3
31/05/2022
54.33
 100 55.14 55.14 54.33 0 0 0.3
30/05/2022
55.14
 4,300 55.14 55.14 55.14 4,000 0 0.3
27/05/2022
55.14
 2,700 54.33 55.14 54.49 1,400 0 0.1
26/05/2022
54.33
 200 54.33 54.33 54.33 0 0 0.1
25/05/2022
54.33
 4,900 53.52 54.33 54.25 800 0 0.1
24/05/2022
53.52
 200 52.71 53.52 53.52 0 0 0.1
23/05/2022
52.71
 3,000 52.79 53.52 52.71 1,200 0 0.1
20/05/2022
52.79
 200 52.71 52.79 52.71 100 0 0.0
19/05/2022
52.71
 1,800 54.25 54.33 52.71 1,100 100 0.1
18/05/2022
54.25
 500 51.90 54.25 52.71 100 0 0.0
17/05/2022
51.90
 2,600 51.90 51.90 50.60 600 0 0.0
16/05/2022
51.90
 0 51.90 51.90 51.90 0 0 0
13/05/2022
51.90
 4,500 54.33 54.33 51.90 0 0 0
12/05/2022
54.33
 700 54.17 54.33 53.92 0 0 0
11/05/2022
54.17
 200 55.14 55.14 54.17 0 0 0
10/05/2022
55.14
 100 54.90 55.14 55.14 0 0 0
09/05/2022
54.90
 0 54.90 54.90 54.90 0 0 0
06/05/2022: Cổ tức tiền mặt tỉ lệ: 22.73%
06/05/2022
54.90
 500 54.92 54.92 54.90 0 0 0
05/05/2022
54.92
 15,000 52.56 55.70 53.35 8,600 1,100 0.5
04/05/2022
52.56
 11,700 53.35 53.35 52.56 6,900 0 0.5
29/04/2022
53.35
 4,300 54.06 54.06 52.72 2,600 0 0.2
28/04/2022
54.06
 500 54.13 54.13 51.78 0 0 0
27/04/2022
54.13
 200 53.35 54.13 54.13 0 0 0
26/04/2022
53.35
 300 52.17 53.35 51.00 100 0 0.0
25/04/2022
52.17
 300 53.35 53.35 52.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |