CTCP Thủy điện - Điện Lực 3 (drl)

63
0.80
(1.29%)
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)
22/04/2022
53.35
 2,200 54.13 54.13 52.56 0 0 0
21/04/2022
54.13
 1,000 54.13 54.13 54.13 0 0 0
20/04/2022
54.13
 0 54.13 54.13 54.13 0 0 0
19/04/2022
54.13
 1,100 54.06 54.13 52.33 0 0 0
18/04/2022
54.06
 2,200 51.00 54.13 52.56 1,000 0 0.1
15/04/2022
51.00
 1,000 53.35 53.35 51.00 500 0 0.0
14/04/2022
53.35
 500 51.00 53.35 53.35 100 0 0.0
13/04/2022
51.00
 300 52.64 52.64 51.00 100 0 0.0
12/04/2022
52.64
 1,900 53.35 53.35 52.64 0 0 0
08/04/2022
53.35
 100 53.35 53.35 53.35 0 0 0
07/04/2022
53.35
 8,700 53.35 53.51 53.35 5,000 0 0.3
06/04/2022
53.35
 2,000 53.35 54.13 52.96 0 0 0
05/04/2022
53.35
 200 52.56 53.35 53.27 0 0 0
04/04/2022
52.56
 500 51.94 52.80 52.56 0 100 -0.0
01/04/2022
51.94
 0 51.94 51.94 51.94 0 0 0
31/03/2022
51.94
 800 53.19 53.19 51.86 0 0 0
30/03/2022
53.19
 5,800 53.27 53.27 52.96 0 0 0
29/03/2022
53.27
 0 53.27 53.27 53.27 0 0 0
28/03/2022
53.27
 400 53.35 53.35 53.27 0 0 0
25/03/2022
53.35
 1,300 54.13 54.13 51.00 0 0 0
24/03/2022
54.13
 300 54.13 54.13 54.13 0 0 0
23/03/2022
54.13
 700 54.13 54.13 53.35 100 0 0.0
22/03/2022
54.13
 5,700 53.19 54.13 54.13 0 0 0
21/03/2022
53.19
 0 53.19 53.19 53.19 0 0 0
18/03/2022
53.19
 100 53.19 53.19 53.19 100 0 0.0
17/03/2022
53.19
 2,200 53.27 53.27 53.04 0 0 0
16/03/2022
53.27
 0 53.27 53.27 53.27 0 0 0
15/03/2022
53.27
 1,100 52.56 53.27 51.39 0 0 0
14/03/2022
52.56
 6,600 54.45 54.45 50.92 0 0 0
11/03/2022
54.45
 100 51.00 54.45 54.45 0 0 0
10/03/2022
51.00
 11,900 53.35 53.35 51.00 0 0 0
09/03/2022
53.35
 1,400 52.56 53.35 52.72 0 0 0
08/03/2022
52.56
 0 52.56 52.56 52.56 0 0 0
07/03/2022
52.56
 300 51.62 52.56 52.56 100 0 0.0
04/03/2022
51.62
 2,600 51.70 51.94 51.62 2,400 0 0.2
03/03/2022
51.70
 5,100 51.39 52.96 51.31 1,600 0 0.1
02/03/2022
51.39
 700 51.23 51.39 51.39 300 0 0.0
01/03/2022
51.23
 1,300 51.78 51.78 51.23 100 0 0.0
28/02/2022
51.78
 0 51.78 51.78 51.78 0 0 0
25/02/2022
51.78
 1,100 51.78 52.49 51.78 700 0 0.0
24/02/2022
51.78
 500 51.00 51.78 51.00 0 0 0
23/02/2022
51.00
 0 51.00 51.00 51.00 0 0 0
22/02/2022
51.00
 1,000 51.00 51.00 51.00 600 0 0.0
21/02/2022
51.00
 200 53.35 53.35 50.60 0 100 -0.0
18/02/2022
53.35
 0 53.35 53.35 53.35 0 0 0
17/02/2022
53.35
 0 53.35 53.35 53.35 0 0 0
16/02/2022
53.35
 200 50.60 53.35 53.35 0 0 0
15/02/2022
50.60
 100 51.78 51.78 50.60 0 100 -0.0
14/02/2022
51.78
 400 51.15 51.78 51.78 0 0 0
11/02/2022
51.15
 0 51.15 51.15 51.15 0 0 0
10/02/2022
51.15
 400 51.00 51.15 51.00 0 0 0
09/02/2022
51.00
 1,900 51.39 51.39 51.00 0 0 0
08/02/2022
51.39
 2,400 51.78 51.78 51.39 0 0 0
07/02/2022
51.78
 2,900 53.74 53.74 51.78 0 0 0
28/01/2022
53.74
 300 51.07 53.74 53.74 0 0 0
27/01/2022
51.07
 100 51.00 51.07 51.07 0 0 0
26/01/2022
51.00
 200 51.00 51.00 51.00 0 0 0
25/01/2022
51.00
 1,100 51.00 51.00 51.00 1,000 0 0.1
24/01/2022
51.00
 200 51.00 51.00 51.00 0 0 0
21/01/2022
51.00
 700 51.00 51.78 51.00 0 0 0
20/01/2022
51.00
 500 51.00 51.00 51.00 0 0 0
19/01/2022
51.00
 100 51.00 51.00 51.00 0 100 -0.0
18/01/2022
51.00
 500 51.78 51.78 51.00 0 0 0
17/01/2022
51.78
 0 51.78 51.78 51.78 0 0 0
14/01/2022
51.78
 500 52.17 52.17 48.80 100 100 0.0
13/01/2022
52.17
 0 52.17 52.17 52.17 0 0 0
12/01/2022
52.17
 6,300 51.23 52.25 51.78 2,200 0 0.1
11/01/2022
51.23
 500 51.23 51.23 51.00 0 0 0
10/01/2022
51.23
 2,100 51.00 51.39 50.92 0 0 0
07/01/2022
51.00
 1,900 51.39 51.39 49.82 1,000 100 0.1
06/01/2022
51.39
 0 51.39 51.39 51.39 0 0 0
05/01/2022
51.39
 1,200 51.00 51.39 51.39 0 0 0
04/01/2022
51.00
 2,100 51.23 51.78 51.00 0 0 0
31/12/2021
51.23
 1,400 52.56 52.56 50.29 0 0 0
30/12/2021
52.56
 0 52.56 52.56 52.56 0 0 0
29/12/2021
52.56
 900 52.49 52.56 52.56 0 0 0
28/12/2021
52.49
 0 52.49 52.49 52.49 0 0 0
27/12/2021
52.49
 0 52.49 52.49 52.49 0 0 0
24/12/2021
52.49
 0 52.49 52.49 52.49 0 0 0
23/12/2021
52.49
 900 51.00 52.56 52.49 0 0 0
22/12/2021
51.00
 0 51.00 51.00 51.00 0 0 0
21/12/2021
51.00
 800 51.00 51.00 51.00 0 0 0
20/12/2021
51.00
 200 51.00 51.07 51.00 0 0 0
17/12/2021
51.00
 1,000 50.68 51.00 51.00 0 0 0
16/12/2021
50.68
 0 50.68 50.68 50.68 0 0 0
15/12/2021
50.68
 0 50.68 50.68 50.68 0 0 0
14/12/2021
50.68
 0 50.68 50.68 50.68 0 0 0
13/12/2021
50.68
 1,800 50.68 53.35 50.68 0 0 0
10/12/2021
50.68
 300 54.45 54.45 50.68 0 0 0
09/12/2021
54.45
 1,300 54.45 54.45 54.45 0 0 0
08/12/2021
54.45
 0 54.45 54.45 54.45 0 0 0
07/12/2021
54.45
 0 54.45 54.45 54.45 0 0 0
06/12/2021
54.45
 0 54.45 54.45 54.45 0 0 0
03/12/2021: Cổ tức tiền mặt tỉ lệ: 15%
03/12/2021
54.45
 900 55.70 55.70 54.45 0 0 0
02/12/2021
55.70
 300 53.32 56.09 55.70 0 0 0
01/12/2021
53.32
 200 49.86 53.32 53.01 0 0 0
30/11/2021
49.86
 900 52.25 52.25 49.86 0 600 -0.0
29/11/2021
52.25
 600 52.17 52.25 51.86 0 0 0
26/11/2021
52.17
 400 52.09 52.17 52.09 200 0 0.0
25/11/2021
52.09
 1,000 51.94 52.09 52.09 0 1,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |