CTCP Phát triển Điện lực Việt Nam (vpd)

27.20
-0.30
(-1.09%)
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) 		1 3.77% 184,400 -300 -0.0
26.40
28
27.50
2 tháng
(2024-07-22) 		0.40 1.48% 357,000 100 0.0
26.35
28
27.50
3 tháng
(2024-06-21) 		1.68 6.50% 912,200 300 0.0
25.53
28
27.50
6 tháng
(2024-03-25) 		3.34 13.82% 2,207,200 112,500 2.9
24.16
28
27.50
12 tháng
(2023-09-25) 		6.84 33.10% 3,578,800 446,500 11.1
20.52
28
27.50
24 tháng
(2022-09-30) 		5.80 26.72% 13,114,700 27,645,702 806.3
18.38
28
27.50
36 tháng
(2021-10-05) 		12.75 86.40% 22,936,100 27,684,565 807.0
13.81
28
27.50
60 tháng
(2019-10-16) 		14.07 104.74% 29,997,770 27,660,185 806.7
10.17
28
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
11.81
 15,900 11.77 11.85 11.77 500 0 0.0
05/02/2021
11.77
 6,800 11.85 11.85 11.68 100 0 0.0
04/02/2021
11.85
 4,900 11.93 12.01 11.73 0 0 0
03/02/2021
11.93
 10,400 11.93 12.01 11.73 0 0 0
02/02/2021
11.93
 4,000 11.85 11.97 11.52 0 0 0
01/02/2021
11.85
 1,400 11.93 12.01 11.52 0 0 0
29/01/2021
11.93
 500 11.64 12.01 11.44 0 0 0
28/01/2021
11.64
 15,200 11.93 11.93 11.52 500 0 0.0
27/01/2021
11.93
 21,000 12.14 12.18 11.93 0 0 0
26/01/2021
12.14
 7,100 12.22 12.26 11.68 0 0 0
25/01/2021
12.22
 64,800 12.05 12.22 11.60 300 0 0.0
22/01/2021
12.05
 41,200 12.10 12.10 11.68 0 0 0
21/01/2021
12.10
 78,600 12.10 12.10 11.68 0 0 0
20/01/2021
12.10
 117,200 12.10 12.14 11.93 0 0 0
19/01/2021
12.10
 6,000 12.18 12.18 12.10 0 0 0
18/01/2021
12.18
 12,800 12.26 12.26 12.18 0 0 0
15/01/2021
12.26
 13,000 12.14 12.26 12.18 0 0 0
14/01/2021
12.14
 23,300 12.34 12.34 12.14 0 0 0
13/01/2021
12.34
 1,000 12.34 12.34 12.18 0 0 0
12/01/2021
12.34
 23,300 12.26 12.34 11.97 0 0 0
11/01/2021
12.26
 14,000 12.22 12.34 12.22 0 0 0
08/01/2021
12.22
 5,400 12.63 12.63 12.18 0 0 0
07/01/2021
12.63
 39,400 12.10 12.63 12.10 0 0 0
06/01/2021
12.10
 31,100 12.22 12.22 12.10 0 0 0
05/01/2021
12.22
 20,300 12.14 12.22 12.05 0 0 0
04/01/2021
12.14
 23,400 12.05 12.18 12.05 0 0 0
31/12/2020
12.05
 1,140 12.10 12.10 11.97 0 0 0
30/12/2020
12.10
 8,540 12.01 12.10 11.97 0 0 0
29/12/2020
12.01
 37,800 12.05 12.34 12.01 0 0 0
28/12/2020
12.05
 22,190 12.01 12.22 12.01 0 0 0
25/12/2020
12.01
 15,160 12.01 12.05 12.01 0 0 0
24/12/2020
12.01
 25,770 12.05 12.05 11.77 0 0 0
23/12/2020
12.05
 4,690 11.93 12.14 11.93 0 0 0
22/12/2020
11.93
 27,450 11.93 12.18 11.81 0 0 0
21/12/2020
11.93
 28,980 11.85 12.05 11.85 0 0 0
18/12/2020
11.85
 26,740 11.77 11.93 11.77 0 0 0
17/12/2020
11.77
 920 11.52 11.77 11.52 0 0 0
16/12/2020
11.52
 35,900 11.52 11.60 11.40 650 0 0.0
15/12/2020
11.52
 7,720 11.52 11.93 11.52 0 0 0
14/12/2020
11.52
 17,410 11.77 12.10 11.52 0 0 0
11/12/2020
11.77
 9,760 11.89 11.89 11.77 0 0 0
10/12/2020
11.89
 5,930 11.81 11.93 11.68 0 0 0
09/12/2020
11.81
 17,290 11.85 11.85 11.73 0 0 0
08/12/2020
11.85
 7,740 11.77 11.93 11.73 0 0 0
07/12/2020
11.77
 640 11.85 11.85 11.77 500 0 0.0
04/12/2020
11.85
 16,620 11.81 12.10 11.85 20 0 0.0
03/12/2020
11.81
 500 11.77 11.81 11.81 0 0 0
02/12/2020
11.77
 10 12.10 12.10 11.77 0 0 0
01/12/2020
12.10
 530 11.68 12.10 11.68 0 0 0
30/11/2020
11.68
 130 12.34 12.34 11.68 0 0 0
27/11/2020
12.34
 11,180 11.81 12.34 11.68 0 0 0
26/11/2020
11.81
 4,040 11.93 11.93 11.81 0 0 0
25/11/2020
11.93
 13,570 11.77 11.93 11.68 0 0 0
24/11/2020
11.77
 10,530 11.81 11.81 11.73 0 0 0
23/11/2020
11.81
 8,550 11.68 11.93 11.68 0 0 0
20/11/2020
11.68
 830 12.34 12.34 11.52 0 0 0
19/11/2020: Cổ tức tiền mặt tỉ lệ: 5%
19/11/2020
12.34
 5,760 11.64 12.42 12.05 0 0 0
18/11/2020
11.64
 12,000 11.36 11.76 10.73 0 0 0
17/11/2020
11.36
 2,490 11.64 11.64 11.36 0 0 0
16/11/2020
11.64
 4,240 11.92 11.92 11.64 0 0 0
13/11/2020
11.92
 22,200 11.84 11.92 11.60 0 0 0
12/11/2020
11.84
 10,170 12.00 12.00 11.76 0 0 0
11/11/2020
12.00
 64,880 11.76 12.00 11.52 0 0 0
10/11/2020
11.76
 62,510 11.76 11.92 11.05 0 0 0
09/11/2020
11.76
 190 11.76 12.00 11.76 0 0 0
06/11/2020
11.76
 50 11.92 11.92 11.76 0 0 0
05/11/2020
11.92
 17,330 12.08 12.08 11.25 0 0 0
04/11/2020
12.08
 19,650 12.08 12.08 11.68 0 0 0
03/11/2020
12.08
 18,670 11.68 12.08 11.52 1,500 0 0.0
02/11/2020
11.68
 10,590 11.68 11.68 11.52 0 0 0
30/10/2020
11.68
 60 11.52 11.68 11.52 0 0 0
29/10/2020
11.52
 2,000 11.84 11.84 11.52 0 0 0
28/10/2020
11.84
 9,870 11.68 11.92 11.84 0 0 0
27/10/2020
11.68
 6,200 11.68 11.68 11.44 0 0 0
26/10/2020
11.68
 2,890 12.32 12.32 11.52 0 0 0
23/10/2020
12.32
 0 12.32 12.32 12.32 0 0 0
22/10/2020
12.32
 10 11.52 12.32 12.32 0 0 0
21/10/2020
11.52
 4,600 11.52 11.52 11.52 0 0 0
20/10/2020
11.52
 10,300 11.84 11.84 11.52 0 0 0
19/10/2020
11.84
 3,270 11.76 11.84 11.76 0 0 0
16/10/2020
11.76
 30,350 11.92 11.92 11.76 0 0 0
15/10/2020
11.92
 30,510 11.60 11.92 11.84 500 0 0.0
14/10/2020
11.60
 150 11.68 11.84 11.60 0 0 0
13/10/2020
11.68
 0 11.68 11.68 11.68 0 0 0
12/10/2020
11.68
 10,660 11.84 11.84 11.68 0 0 0
09/10/2020
11.84
 0 11.84 11.84 11.84 0 0 0
08/10/2020
11.84
 15,160 11.92 11.92 11.84 0 0 0
07/10/2020
11.92
 1,320 11.68 11.92 11.68 0 0 0
06/10/2020
11.68
 8,010 11.92 11.92 11.68 0 1,300 -0.0
05/10/2020
11.92
 21,240 11.92 11.92 11.92 0 0 0
02/10/2020
11.92
 3,450 11.92 11.92 11.52 0 0 0
01/10/2020
11.92
 8,070 11.92 11.92 11.92 0 0 0
30/09/2020
11.92
 0 11.92 11.92 11.92 0 0 0
29/09/2020
11.92
 100 12.08 12.08 11.92 0 0 0
28/09/2020
12.08
 2,730 11.92 12.32 11.60 0 0 0
25/09/2020
11.92
 2,630 11.92 12.24 11.92 0 0 0
24/09/2020
11.92
 40,570 11.33 12.00 11.36 0 2,200 -0.0
23/09/2020
11.33
 100 11.92 11.92 11.33 0 0 0
22/09/2020
11.92
 61,320 11.92 12.32 11.76 0 0 0
21/09/2020
11.92
 10,100 11.92 11.92 11.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |