CTCP Thủy điện - Điện Lực 3 (drl)

65
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
(2024-04-16) 		-0.22 -0.34% 86,600 0 0
64.34
66.80
65
2 tháng
(2024-03-18) 		0.95 1.48% 175,500 -200 -0.0
63.76
66.80
65
3 tháng
(2024-02-16) 		0.75 1.17% 258,400 -400 -0.0
63.56
67.17
65
6 tháng
(2023-11-20) 		3.60 5.87% 404,100 -7,600 -0.5
61.40
67.17
65
12 tháng
(2023-05-22) 		7.28 12.62% 618,200 -10,000 -0.7
55.89
67.17
65
24 tháng
(2022-05-27) 		8.12 14.27% 1,035,800 90,993 7.3
49.94
67.17
65
36 tháng
(2021-06-01) 		20.55 46.22% 1,408,500 175,493 12.8
44.14
67.17
65
60 tháng
(2019-06-12) 		30.96 90.94% 2,207,360 211,223 14.7
31.93
67.17
65
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
65
0
 9,000 65 65 64.90 0 0 0
#2 15/05/2024
65
0.10
 4,900 65 65 64.70 0 0 0
#3 14/05/2024
64.90
0.10
 2,600 65 65 64.80 0 0 0
#4 13/05/2024
64.80
-0.20
 3,000 65 65 64.80 0 0 0
#5 10/05/2024
65
-0.10
 17,500 65 65 64.80 0 0 0
#6 09/05/2024
65.10
-0.20
 12,200 65.30 65.30 65 0 0 0
#7 08/05/2024
65.30
-0.70
 4,900 66 66 65.10 0 0 0
#8 07/05/2024
66
-0.10
 3,900 66.10 66.20 66 0 0 0
#9 06/05/2024
66.10
-0.70
 5,600 66.30 66.30 66 0 0 0
#10 03/05/2024
66.80
0.90
 3,300 67.70 67.70 66.80 0 0 0
#11 02/05/2024
65.90
0.19
 4,600 65.71 65.90 65.71 0 0 0
#12 26/04/2024
65.71
-0.10
 1,900 65.80 65.80 65.71 0 0 0
#13 25/04/2024
65.80
0.39
 3,300 65.41 65.80 65.41 0 0 0
#14 24/04/2024
65.41
0
 200 65.41 65.41 65.41 0 0 0
#15 23/04/2024
65.41
0.97
 1,400 65.41 65.41 65.41 0 0 0
#16 22/04/2024
64.44
0.10
 1,200 65.80 65.80 64.44 0 0 0
#17 19/04/2024
64.34
-0.97
 8,800 65.32 65.32 64.25 0 0 0
#18 17/04/2024
65.32
0.10
 2,000 65.22 65.32 64.73 0 0 0
#19 16/04/2024
65.22
-0.68
 5,300 65.71 65.71 65.22 0 0 0
#20 15/04/2024
65.90
0.10
 3,100 65.80 65.90 65.22 0 0 0
#21 12/04/2024
65.80
0.19
 4,200 65.71 65.90 65.71 0 0 0
#22 11/04/2024
65.61
0.10
 8,100 65.80 65.80 65.51 0 0 0
#23 10/04/2024
65.51
-0.19
 5,000 65.80 65.80 65.51 0 0 0
#24 09/04/2024
65.71
0
 300 65.71 65.71 65.71 0 0 0
#25 08/04/2024
65.71
0.49
 600 64.73 65.71 64.73 0 0 0
#26 05/04/2024
65.22
-0.49
 5,900 65.51 65.71 65.22 0 0 0
#27 04/04/2024
65.71
0
 300 65.71 65.71 65.71 0 0 0
#28 03/04/2024
65.71
0.39
 1,500 65.51 65.71 65.51 0 0 0
#29 02/04/2024
65.32
-0.49
 1,000 65.32 65.32 65.32 0 0 0
#30 01/04/2024
65.80
0.49
 10,000 65.41 65.80 65.41 0 0 0
#31 29/03/2024
65.32
-0.10
 300 65.51 65.51 65.32 0 0 0
#32 28/03/2024
65.41
0.58
 2,700 64.83 65.41 64.83 0 0 0
#33 27/03/2024
64.83
0
 4,000 65.22 65.22 64.83 0 0 0
#34 26/03/2024
64.83
0.10
 1,000 64.83 64.83 64.83 0 0 0
#35 25/03/2024
64.73
0
 11,900 64.73 65.22 64.73 0 0 0
#36 22/03/2024
64.73
0
 9,200 64.73 64.73 64.44 0 0 0
#37 21/03/2024
64.73
0.49
 400 64.25 64.73 64.44 0 0 0
#38 20/03/2024
64.25
0.49
 3,300 63.76 64.25 64.05 0 0 0
#39 19/03/2024
63.76
-0.29
 5,800 64.05 64.05 63.76 0 0 0
#40 18/03/2024
64.05
-0.19
 10,300 64.25 64.25 63.76 0 200 -0.0
#41 15/03/2024
64.25
-0.39
 6,100 64.63 64.63 64.25 0 0 0
#42 14/03/2024
64.63
-0.10
 1,200 64.73 64.73 64.63 0 0 0
#43 13/03/2024
64.73
0.58
 4,200 64.15 65.12 63.66 0 0 0
#44 12/03/2024
64.15
0.39
 6,300 63.76 64.73 63.76 0 0 0
#45 11/03/2024
63.76
-0.29
 2,100 64.05 64.05 63.76 0 0 0
#46 08/03/2024
64.05
-0.19
 600 64.25 64.25 64.05 0 0 0
#47 07/03/2024
64.25
0
 7,900 64.25 64.25 64.25 0 0 0
#48 06/03/2024
64.25
0.68
 3,800 63.56 64.25 64.25 0 0 0
#49 05/03/2024
63.56
-0.39
 6,800 63.95 64.25 63.47 0 0 0
#50 04/03/2024
63.95
-0.88
 9,800 64.83 64.83 63.27 0 0 0
#51 01/03/2024
64.83
-0.29
 600 65.12 65.12 64.83 0 0 0
#52 29/02/2024
65.12
0.68
 700 64.44 65.12 64.44 0 0 0
#53 28/02/2024
64.44
-0.29
 2,100 64.73 65.22 64.25 0 0 0
#54 27/02/2024
64.73
-0.10
 3,600 64.83 65.22 64.73 0 0 0
#55 26/02/2024
64.83
-0.19
 2,300 65.02 65.22 64.83 0 0 0
#56 23/02/2024
65.02
-1.07
 3,100 66.09 66.09 65.02 0 0 0
#57 22/02/2024
66.09
-1.07
 3,700 67.17 67.17 65.22 0 0 0
#58 21/02/2024
67.17
2.43
 6,900 64.73 67.17 64.34 0 200 -0.0
#59 20/02/2024
64.73
0.49
 600 64.25 64.73 64.44 0 0 0
#60 19/02/2024
64.25
0
 9,700 64.25 64.25 64.25 0 0 0
#61 16/02/2024
64.25
0.68
 800 63.56 65.22 63.76 0 0 0
#62 15/02/2024
63.56
0
 800 63.56 64.25 63.56 0 0 0
#63 06/02/2024
63.56
0
 1,600 63.56 63.56 63.27 0 0 0
#64 05/02/2024
63.56
0
 1,000 63.56 63.56 63.56 0 0 0
#65 02/02/2024
63.56
0.29
 2,000 63.27 63.56 63.56 0 0 0
#66 01/02/2024
63.27
-0.39
 400 63.66 63.66 63.27 0 0 0
#67 31/01/2024
63.66
0.10
 1,400 63.56 63.66 63.66 0 0 0
#68 30/01/2024
63.56
0
 6,200 63.56 65.22 63.56 0 0 0
#69 29/01/2024
63.56
0.19
 16,300 63.37 63.56 63.37 0 0 0
#70 26/01/2024
63.37
-0.10
 9,000 63.47 63.47 63.17 0 0 0
#71 25/01/2024
63.47
0.68
 1,900 62.79 63.47 63.27 0 0 0
#72 24/01/2024
62.79
-1.07
 3,300 63.86 63.86 62.79 0 0 0
#73 23/01/2024
63.86
-0.19
 3,500 64.05 64.05 63.27 0 100 -0.0
#74 22/01/2024
64.05
-0.10
 1,100 64.15 64.15 63.95 0 0 0
#75 19/01/2024
64.15
-0.10
 2,700 64.25 64.25 64.15 0 0 0
#76 18/01/2024
64.25
0
 6,200 64.25 64.25 64.15 0 0 0
#77 17/01/2024
64.25
0.10
 3,600 64.15 64.25 64.25 0 0 0
#78 16/01/2024
64.15
-0.10
 200 64.25 64.25 64.15 0 0 0
#79 15/01/2024
64.25
0.78
 1,800 63.47 64.25 63.86 0 0 0
#80 12/01/2024
63.47
-0.78
 2,000 64.25 64.25 63.27 0 0 0
#81 11/01/2024
64.25
0
 1,500 64.25 64.25 64.25 0 0 0
#82 10/01/2024
64.25
0.97
 1,500 63.27 64.25 64.25 0 0 0
#83 09/01/2024
63.27
-0.49
 400 63.76 64.25 63.27 0 0 0
#84 08/01/2024
63.76
-0.49
 600 64.25 64.25 63.27 0 0 0
#85 05/01/2024
64.25
-0.19
 800 64.44 64.44 64.25 0 0 0
#86 04/01/2024
64.44
0.19
 6,300 64.25 64.44 64.25 0 0 0
#87 03/01/2024
64.25
-0.19
 6,700 64.44 64.44 64.25 0 0 0
#88 02/01/2024
64.44
0.39
 5,900 64.05 64.44 64.05 0 0 0
#89 29/12/2023
64.05
0.78
 2,000 63.27 64.25 64.05 0 0 0
#90 28/12/2023
63.27
0
 0 63.27 63.27 63.27 0 0 0
#91 27/12/2023
63.27
-0.39
 4,300 63.66 64.25 63.27 0 0 0
#92 26/12/2023
63.66
-0.29
 11,000 63.95 65.22 63.66 0 0 0
#93 25/12/2023
63.95
0
 400 63.95 63.95 62.98 0 200 -0.0
#94 22/12/2023
63.95
-0.29
 1,500 64.25 64.25 63.95 0 0 0
#95 21/12/2023
64.25
0
 0 64.25 64.25 64.25 0 0 0
#96 20/12/2023
64.25
0.29
 500 63.95 64.25 64.25 0 0 0
#97 19/12/2023
63.95
0.19
 2,700 63.76 64.05 63.95 0 0 0
#98 18/12/2023
63.76
0.66
 1,100 63.10 64.04 63.29 0 0 0
#99 15/12/2023
63.10
0
 100 63.10 63.10 63.10 0 0 0
#100 14/12/2023
63.10
0.28
 200 62.81 63.10 63.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |