CTCP Phát triển Điện lực Việt Nam (vpd)

26.90
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
(2024-10-23) 		0 0% 200,300 -300 -0.0
26.60
27.70
26.90
2 tháng
(2024-09-23) 		-0.05 -0.19% 285,100 1,000 0.0
26.60
27.70
26.90
3 tháng
(2024-08-26) 		0.69 2.62% 400,400 400 0.0
26.12
27.70
26.90
6 tháng
(2024-05-27) 		2.13 8.58% 1,431,100 1,700 0.0
24.77
27.70
26.90
12 tháng
(2023-11-28) 		5.41 25.16% 3,523,200 444,400 11.1
20.94
27.70
26.90
24 tháng
(2022-12-05) 		5.69 26.85% 10,495,000 27,685,592 808.4
19.76
27.70
26.90
36 tháng
(2021-12-08) 		12.25 83.58% 20,202,300 27,646,865 806.4
13.56
27.70
26.90
60 tháng
(2019-12-19) 		14.42 115.47% 29,977,460 27,661,955 806.8
9.99
27.70
26.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
12.20
 40,700 12.20 12.62 11.62 0 0 0
16/04/2021
12.20
 29,100 11.83 12.37 11.83 0 0 0
15/04/2021
11.83
 1,300 12.20 12.20 11.79 0 0 0
14/04/2021
12.20
 700 12.29 12.29 11.62 0 0 0
13/04/2021
12.29
 3,300 12.29 12.33 12.29 0 0 0
12/04/2021
12.29
 29,500 12.04 12.29 12.08 0 0 0
09/04/2021
12.04
 5,400 12.04 12.12 12.04 0 0 0
08/04/2021
12.04
 7,000 12.04 12.04 11.95 0 0 0
07/04/2021
12.04
 6,000 11.87 12.04 11.70 0 0 0
06/04/2021
11.87
 3,900 12.04 12.04 11.87 0 0 0
05/04/2021
12.04
 800 12.04 12.04 11.87 0 0 0
02/04/2021
12.04
 10,700 11.62 12.08 11.95 0 0 0
01/04/2021
11.62
 700 12.04 12.04 11.62 0 0 0
31/03/2021
12.04
 700 12.04 12.12 12.04 0 0 0
30/03/2021: Cổ tức tiền mặt tỉ lệ: 4%
30/03/2021
12.04
 4,100 12.04 12.04 11.87 0 0 0
29/03/2021
12.04
 9,600 11.71 12.04 11.75 0 0 0
26/03/2021
11.71
 2,600 11.71 12.12 11.71 0 0 0
25/03/2021
11.71
 200 11.71 11.71 11.71 0 0 0
24/03/2021
11.71
 15,800 11.96 11.96 11.71 0 0 0
23/03/2021
11.96
 41,100 12.04 12.04 11.92 0 2,500 -0.0
22/03/2021
12.04
 17,900 12.04 12.04 11.96 0 0 0
19/03/2021
12.04
 2,900 12.12 12.12 12.04 0 0 0
18/03/2021
12.12
 35,000 12.12 12.12 12.12 0 0 0
17/03/2021
12.12
 10,900 12.04 12.12 11.88 0 0 0
16/03/2021
12.04
 5,600 12.12 12.12 11.96 5,000 0 0.1
15/03/2021
12.12
 11,100 11.96 12.12 11.79 5,000 0 0.1
12/03/2021
11.96
 18,500 11.92 12.00 11.96 0 0 0
11/03/2021
11.92
 400 11.83 11.92 11.92 0 0 0
10/03/2021
11.83
 20,900 11.92 11.96 11.83 0 0 0
09/03/2021
11.92
 16,500 11.96 11.96 11.79 0 0 0
08/03/2021
11.96
 4,800 12.04 12.04 11.92 0 0 0
05/03/2021
12.04
 41,600 12.04 12.04 11.79 0 0 0
04/03/2021
12.04
 10,600 11.88 12.04 11.79 0 0 0
03/03/2021
11.88
 88,500 11.92 11.92 11.88 0 0 0
02/03/2021
11.92
 17,800 11.92 12.12 11.83 900 0 0.0
01/03/2021
11.92
 42,900 11.92 11.96 11.92 0 0 0
26/02/2021
11.92
 20,200 11.92 11.96 11.88 0 0 0
25/02/2021
11.92
 600 11.83 11.92 11.83 0 0 0
24/02/2021
11.83
 41,200 11.75 11.88 11.75 0 0 0
23/02/2021
11.75
 42,900 11.75 11.79 11.71 0 0 0
22/02/2021
11.75
 55,200 11.71 11.79 11.71 0 0 0
19/02/2021
11.71
 4,600 11.75 11.75 11.71 0 0 0
18/02/2021
11.75
 6,900 11.83 11.83 11.63 0 0 0
17/02/2021
11.83
 12,500 11.59 12.12 11.59 0 0 0
09/02/2021
11.59
 3,500 11.59 11.59 11.55 0 300 -0.0
08/02/2021
11.59
 15,900 11.55 11.63 11.55 500 0 0.0
05/02/2021
11.55
 6,800 11.63 11.63 11.47 100 0 0.0
04/02/2021
11.63
 4,900 11.71 11.79 11.51 0 0 0
03/02/2021
11.71
 10,400 11.71 11.79 11.51 0 0 0
02/02/2021
11.71
 4,000 11.63 11.75 11.31 0 0 0
01/02/2021
11.63
 1,400 11.71 11.79 11.31 0 0 0
29/01/2021
11.71
 500 11.43 11.79 11.23 0 0 0
28/01/2021
11.43
 15,200 11.71 11.71 11.31 500 0 0.0
27/01/2021
11.71
 21,000 11.92 11.96 11.71 0 0 0
26/01/2021
11.92
 7,100 12.00 12.04 11.47 0 0 0
25/01/2021
12.00
 64,800 11.83 12.00 11.39 300 0 0.0
22/01/2021
11.83
 41,200 11.88 11.88 11.47 0 0 0
21/01/2021
11.88
 78,600 11.88 11.88 11.47 0 0 0
20/01/2021
11.88
 117,200 11.88 11.92 11.71 0 0 0
19/01/2021
11.88
 6,000 11.96 11.96 11.88 0 0 0
18/01/2021
11.96
 12,800 12.04 12.04 11.96 0 0 0
15/01/2021
12.04
 13,000 11.92 12.04 11.96 0 0 0
14/01/2021
11.92
 23,300 12.12 12.12 11.92 0 0 0
13/01/2021
12.12
 1,000 12.12 12.12 11.96 0 0 0
12/01/2021
12.12
 23,300 12.04 12.12 11.75 0 0 0
11/01/2021
12.04
 14,000 12.00 12.12 12.00 0 0 0
08/01/2021
12.00
 5,400 12.40 12.40 11.96 0 0 0
07/01/2021
12.40
 39,400 11.88 12.40 11.88 0 0 0
06/01/2021
11.88
 31,100 12.00 12.00 11.88 0 0 0
05/01/2021
12.00
 20,300 11.92 12.00 11.83 0 0 0
04/01/2021
11.92
 23,400 11.83 11.96 11.83 0 0 0
31/12/2020
11.83
 1,140 11.88 11.88 11.75 0 0 0
30/12/2020
11.88
 8,540 11.79 11.88 11.75 0 0 0
29/12/2020
11.79
 37,800 11.83 12.12 11.79 0 0 0
28/12/2020
11.83
 22,190 11.79 12.00 11.79 0 0 0
25/12/2020
11.79
 15,160 11.79 11.83 11.79 0 0 0
24/12/2020
11.79
 25,770 11.83 11.83 11.55 0 0 0
23/12/2020
11.83
 4,690 11.71 11.92 11.71 0 0 0
22/12/2020
11.71
 27,450 11.71 11.96 11.59 0 0 0
21/12/2020
11.71
 28,980 11.63 11.83 11.63 0 0 0
18/12/2020
11.63
 26,740 11.55 11.71 11.55 0 0 0
17/12/2020
11.55
 920 11.31 11.55 11.31 0 0 0
16/12/2020
11.31
 35,900 11.31 11.39 11.19 650 0 0.0
15/12/2020
11.31
 7,720 11.31 11.71 11.31 0 0 0
14/12/2020
11.31
 17,410 11.55 11.88 11.31 0 0 0
11/12/2020
11.55
 9,760 11.67 11.67 11.55 0 0 0
10/12/2020
11.67
 5,930 11.59 11.71 11.47 0 0 0
09/12/2020
11.59
 17,290 11.63 11.63 11.51 0 0 0
08/12/2020
11.63
 7,740 11.55 11.71 11.51 0 0 0
07/12/2020
11.55
 640 11.63 11.63 11.55 500 0 0.0
04/12/2020
11.63
 16,620 11.59 11.88 11.63 20 0 0.0
03/12/2020
11.59
 500 11.55 11.59 11.59 0 0 0
02/12/2020
11.55
 10 11.88 11.88 11.55 0 0 0
01/12/2020
11.88
 530 11.47 11.88 11.47 0 0 0
30/11/2020
11.47
 130 12.12 12.12 11.47 0 0 0
27/11/2020
12.12
 11,180 11.59 12.12 11.47 0 0 0
26/11/2020
11.59
 4,040 11.71 11.71 11.59 0 0 0
25/11/2020
11.71
 13,570 11.55 11.71 11.47 0 0 0
24/11/2020
11.55
 10,530 11.59 11.59 11.51 0 0 0
23/11/2020
11.59
 8,550 11.47 11.71 11.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |