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
(2024-08-20) 		-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)
24/11/2021
51.94
 0 51.94 51.94 51.94 0 0 0
23/11/2021
51.94
 100 53.86 53.86 51.94 0 100 -0.0
22/11/2021
53.86
 600 55.70 55.70 53.86 0 0 0
19/11/2021
55.70
 1,500 57.62 57.62 53.63 0 100 -0.0
18/11/2021
57.62
 6,800 55.70 57.62 55.32 4,400 0 0.3
17/11/2021
55.70
 1,700 54.70 55.70 54.70 100 0 0.0
16/11/2021
54.70
 6,100 54.55 54.70 54.55 100 0 0.0
15/11/2021
54.55
 1,300 54.17 54.55 54.17 200 0 0.0
12/11/2021
54.17
 800 52.55 54.17 53.78 0 0 0
11/11/2021
52.55
 300 52.25 52.55 52.40 0 0 0
10/11/2021
52.25
 1,000 53.78 53.78 52.25 0 0 0
09/11/2021
53.78
 700 51.94 53.78 53.40 0 0 0
08/11/2021
51.94
 600 51.48 52.09 51.94 0 400 -0.0
05/11/2021
51.48
 2,200 50.86 51.48 50.94 0 200 -0.0
04/11/2021
50.86
 500 50.79 51.48 50.86 0 0 0
03/11/2021
50.79
 500 50.71 50.79 50.79 0 0 0
02/11/2021
50.71
 0 50.71 50.71 50.71 0 0 0
01/11/2021
50.71
 2,100 50.71 50.71 50.17 0 0 0
29/10/2021
50.71
 100 49.17 50.71 50.71 0 0 0
28/10/2021
49.17
 1,500 49.10 51.09 49.17 0 0 0
27/10/2021
49.10
 0 49.10 49.10 49.10 0 0 0
26/10/2021
49.10
 400 49.10 49.10 49.10 0 0 0
25/10/2021
49.10
 0 49.10 49.10 49.10 0 0 0
22/10/2021
49.10
 100 49.17 49.17 49.10 100 0 0.0
21/10/2021
49.17
 100 48.40 49.17 49.17 0 0 0
20/10/2021
48.40
 500 48.40 48.40 48.40 0 0 0
19/10/2021
48.40
 800 51.48 51.48 48.40 0 0 0
18/10/2021
51.48
 200 51.48 51.48 51.48 100 0 0.0
15/10/2021
51.48
 0 51.48 51.48 51.48 0 0 0
14/10/2021
51.48
 0 51.48 51.48 51.48 0 0 0
13/10/2021
51.48
 500 51.48 51.48 51.48 0 0 0
12/10/2021
51.48
 6,400 48.40 51.48 49.17 6,300 0 0.4
11/10/2021
48.40
 600 47.17 48.40 48.40 0 0 0
08/10/2021
47.17
 300 48.40 48.40 47.17 0 0 0
07/10/2021
48.40
 0 48.40 48.40 48.40 0 0 0
06/10/2021
48.40
 0 48.40 48.40 48.40 0 0 0
05/10/2021
48.40
 700 46.33 48.40 46.87 0 0 0
04/10/2021
46.33
 0 46.33 46.33 46.33 0 0 0
01/10/2021
46.33
 6,500 46.56 46.87 46.33 0 0 0
30/09/2021
46.56
 3,500 47.64 47.79 46.56 1,700 0 0.1
29/09/2021
47.64
 1,600 46.41 47.64 47.64 700 400 0.0
28/09/2021
46.41
 7,000 46.41 46.56 46.41 2,000 0 0.1
27/09/2021
46.41
 500 47.10 47.10 46.41 0 0 0
24/09/2021
47.10
 0 47.10 47.10 47.10 0 0 0
23/09/2021
47.10
 14,200 46.33 47.10 46.33 200 200 0
22/09/2021
46.33
 3,000 46.33 46.87 46.33 2,000 3,000 -0.1
21/09/2021
46.33
 800 46.25 46.33 46.33 0 0 0
20/09/2021
46.25
 1,200 46.25 46.25 46.18 0 0 0
17/09/2021
46.25
 5,800 46.10 46.25 45.87 700 0 0.0
16/09/2021
46.10
 100 46.10 46.10 46.10 100 0 0.0
15/09/2021
46.10
 1,000 46.87 46.87 46.10 1,000 0 0.1
14/09/2021
46.87
 200 46.87 47.25 46.87 0 0 0
13/09/2021
46.87
 1,500 45.71 46.87 45.33 0 0 0
10/09/2021
45.71
 200 45.71 45.71 45.71 0 200 -0.0
09/09/2021
45.71
 1,200 45.71 45.71 45.71 1,100 0 0.1
08/09/2021
45.71
 0 45.71 45.71 45.71 0 0 0
07/09/2021
45.71
 5,700 46.10 46.10 45.71 5,200 0 0.3
06/09/2021
46.10
 7,600 45.71 46.10 45.71 3,000 3,300 -0.0
01/09/2021
45.71
 6,400 45.79 46.10 45.71 4,200 0 0.3
31/08/2021
45.79
 2,700 46.79 46.79 45.79 300 0 0.0
30/08/2021
46.79
 200 46.87 46.87 46.79 0 0 0
27/08/2021: Cổ tức tiền mặt tỉ lệ: 15%
27/08/2021
46.87
 0 45.71 46.87 46.87 0 0 0
26/08/2021
45.71
 500 45.64 45.71 44.89 0 0 0
25/08/2021
45.64
 2,200 45.71 45.71 45.64 2,000 0 0.1
24/08/2021
45.71
 2,100 45.26 45.71 44.97 2,100 300 0.1
23/08/2021
45.26
 2,500 44.89 45.26 44.97 0 0 0
20/08/2021
44.89
 200 44.52 44.89 44.89 0 0 0
19/08/2021
44.52
 0 44.52 44.52 44.52 0 0 0
18/08/2021
44.52
 10,100 44.52 44.52 44.52 8,100 0 0.5
17/08/2021
44.52
 5,600 44.59 44.59 44.52 1,500 0 0.1
16/08/2021
44.59
 1,300 44.22 44.59 44.29 0 0 0
13/08/2021
44.22
 1,100 44.97 44.97 44.14 0 100 0
12/08/2021
44.97
 9,700 43.84 44.97 44.22 0 0 0
11/08/2021
43.84
 6,700 44.22 44.22 43.84 6,400 0 0.4
10/08/2021
44.22
 6,400 43.39 44.22 43.77 100 0 0.0
09/08/2021
43.39
 4,300 43.62 43.84 43.39 0 0 0
06/08/2021
43.62
 600 43.32 43.69 43.62 0 0 0
05/08/2021
43.32
 1,700 42.94 43.62 43.32 0 0 0
04/08/2021
42.94
 2,400 43.77 43.77 42.94 100 0 0.0
03/08/2021
43.77
 400 43.69 43.77 43.77 0 0 0
02/08/2021
43.69
 2,600 43.47 43.69 43.54 0 0 0
30/07/2021
43.47
 1,200 43.17 43.47 43.24 200 0 0.0
29/07/2021
43.17
 1,600 43.47 43.47 43.09 0 0 0
28/07/2021
43.47
 100 43.47 43.47 43.47 0 0 0
27/07/2021
43.47
 1,900 43.47 43.47 42.72 0 0 0
26/07/2021
43.47
 200 43.47 43.47 43.47 0 0 0
23/07/2021
43.47
 0 43.47 43.47 43.47 0 0 0
22/07/2021
43.47
 100 43.09 43.47 43.47 0 0 0
21/07/2021
43.09
 900 43.24 43.24 42.72 0 0 0
20/07/2021
43.24
 200 43.47 43.47 43.24 0 0 0
19/07/2021
43.47
 2,500 43.47 43.47 43.47 0 0 0
16/07/2021
43.47
 200 43.47 43.47 43.47 0 0 0
15/07/2021
43.47
 1,200 44.22 44.22 43.47 0 0 0
14/07/2021
44.22
 1,000 43.84 44.22 44.14 0 0 0
13/07/2021
43.84
 100 43.84 43.84 43.84 100 0 0.0
12/07/2021
43.84
 300 43.84 43.84 43.84 0 0 0
09/07/2021
43.84
 100 43.84 43.84 43.84 0 0 0
08/07/2021
43.84
 800 43.02 43.84 43.02 0 100 0
07/07/2021
43.02
 2,300 43.47 43.47 43.02 1,500 0 0.1
06/07/2021
43.47
 100 44.14 44.14 43.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |