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)
20/11/2020
11.47
 830 12.12 12.12 11.31 0 0 0
19/11/2020: Cổ tức tiền mặt tỉ lệ: 5%
19/11/2020
12.12
 5,760 11.43 12.20 11.83 0 0 0
18/11/2020
11.43
 12,000 11.16 11.55 10.53 0 0 0
17/11/2020
11.16
 2,490 11.43 11.43 11.16 0 0 0
16/11/2020
11.43
 4,240 11.70 11.70 11.43 0 0 0
13/11/2020
11.70
 22,200 11.63 11.70 11.39 0 0 0
12/11/2020
11.63
 10,170 11.78 11.78 11.55 0 0 0
11/11/2020
11.78
 64,880 11.55 11.78 11.31 0 0 0
10/11/2020
11.55
 62,510 11.55 11.70 10.85 0 0 0
09/11/2020
11.55
 190 11.55 11.78 11.55 0 0 0
06/11/2020
11.55
 50 11.70 11.70 11.55 0 0 0
05/11/2020
11.70
 17,330 11.86 11.86 11.04 0 0 0
04/11/2020
11.86
 19,650 11.86 11.86 11.47 0 0 0
03/11/2020
11.86
 18,670 11.47 11.86 11.31 1,500 0 0.0
02/11/2020
11.47
 10,590 11.47 11.47 11.31 0 0 0
30/10/2020
11.47
 60 11.31 11.47 11.31 0 0 0
29/10/2020
11.31
 2,000 11.63 11.63 11.31 0 0 0
28/10/2020
11.63
 9,870 11.47 11.70 11.63 0 0 0
27/10/2020
11.47
 6,200 11.47 11.47 11.24 0 0 0
26/10/2020
11.47
 2,890 12.09 12.09 11.31 0 0 0
23/10/2020
12.09
 0 12.09 12.09 12.09 0 0 0
22/10/2020
12.09
 10 11.31 12.09 12.09 0 0 0
21/10/2020
11.31
 4,600 11.31 11.31 11.31 0 0 0
20/10/2020
11.31
 10,300 11.63 11.63 11.31 0 0 0
19/10/2020
11.63
 3,270 11.55 11.63 11.55 0 0 0
16/10/2020
11.55
 30,350 11.70 11.70 11.55 0 0 0
15/10/2020
11.70
 30,510 11.39 11.70 11.63 500 0 0.0
14/10/2020
11.39
 150 11.47 11.63 11.39 0 0 0
13/10/2020
11.47
 0 11.47 11.47 11.47 0 0 0
12/10/2020
11.47
 10,660 11.63 11.63 11.47 0 0 0
09/10/2020
11.63
 0 11.63 11.63 11.63 0 0 0
08/10/2020
11.63
 15,160 11.70 11.70 11.63 0 0 0
07/10/2020
11.70
 1,320 11.47 11.70 11.47 0 0 0
06/10/2020
11.47
 8,010 11.70 11.70 11.47 0 1,300 -0.0
05/10/2020
11.70
 21,240 11.70 11.70 11.70 0 0 0
02/10/2020
11.70
 3,450 11.70 11.70 11.31 0 0 0
01/10/2020
11.70
 8,070 11.70 11.70 11.70 0 0 0
30/09/2020
11.70
 0 11.70 11.70 11.70 0 0 0
29/09/2020
11.70
 100 11.86 11.86 11.70 0 0 0
28/09/2020
11.86
 2,730 11.70 12.09 11.39 0 0 0
25/09/2020
11.70
 2,630 11.70 12.02 11.70 0 0 0
24/09/2020
11.70
 40,570 11.12 11.78 11.16 0 2,200 -0.0
23/09/2020
11.12
 100 11.70 11.70 11.12 0 0 0
22/09/2020
11.70
 61,320 11.70 12.09 11.55 0 0 0
21/09/2020
11.70
 10,100 11.70 11.70 11.70 0 0 0
18/09/2020
11.70
 2,630 11.39 11.70 11.39 0 0 0
17/09/2020
11.39
 1,020 11.31 11.39 11.08 0 0 0
16/09/2020
11.31
 4,790 11.63 11.63 11.31 0 0 0
15/09/2020
11.63
 0 11.63 11.63 11.63 0 0 0
14/09/2020
11.63
 3,330 11.39 11.63 11.39 0 0 0
11/09/2020
11.39
 7,400 11.82 11.82 11.39 0 0 0
10/09/2020
11.82
 26,150 11.82 11.86 11.70 0 100 -0.0
09/09/2020
11.82
 5,600 11.82 11.82 11.47 0 0 0
08/09/2020
11.82
 59,320 11.78 11.86 11.78 0 0 0
07/09/2020
11.78
 45,790 11.78 11.78 11.47 0 0 0
04/09/2020
11.78
 1,810 11.55 11.78 11.08 0 0 0
03/09/2020
11.55
 6,050 11.55 11.55 11.47 0 0 0
01/09/2020
11.55
 1,100 11.63 12.09 11.55 0 0 0
31/08/2020
11.63
 2,000 11.70 11.70 11.63 0 0 0
28/08/2020
11.70
 28,050 11.55 11.70 11.67 0 0 0
27/08/2020
11.55
 9,580 11.47 11.55 11.51 0 0 0
26/08/2020
11.47
 14,340 11.55 11.55 11.47 0 0 0
25/08/2020
11.55
 25,750 11.55 11.63 11.55 0 0 0
24/08/2020
11.55
 22,930 11.31 11.55 11.39 0 0 0
21/08/2020
11.31
 50,160 11.31 11.47 11.31 0 0 0
20/08/2020
11.31
 29,600 11.31 11.70 11.31 0 0 0
19/08/2020
11.31
 4,790 11.08 11.31 10.92 0 0 0
18/08/2020
11.08
 16,490 11.31 11.31 11.04 0 0 0
17/08/2020
11.31
 5,100 11.31 11.70 10.92 0 0 0
14/08/2020
11.31
 2,110 11.31 11.31 11.31 0 0 0
13/08/2020
11.31
 3,000 11.00 11.31 11.31 0 0 0
12/08/2020
11.00
 240 11.08 11.70 10.96 0 0 0
11/08/2020
11.08
 630 11.70 11.70 11.00 0 0 0
10/08/2020
11.70
 120 11.31 11.70 11.31 0 0 0
07/08/2020
11.31
 1,600 11.12 11.31 11.12 0 0 0
06/08/2020
11.12
 4,480 11.12 11.12 11.12 0 0 0
05/08/2020
11.12
 1,030 11.70 11.70 11.12 0 0 0
04/08/2020
11.70
 58,570 11.04 11.70 11.04 0 0 0
03/08/2020
11.04
 650 11.55 11.55 11.04 0 0 0
31/07/2020
11.55
 5,020 10.92 11.55 10.88 0 0 0
30/07/2020
10.92
 17,980 10.92 11.00 10.92 0 0 0
29/07/2020
10.92
 18,530 10.85 10.92 10.38 0 0 0
28/07/2020
10.85
 940 10.85 10.85 10.38 0 0 0
27/07/2020
10.85
 1,010 10.85 10.85 10.30 0 0 0
24/07/2020
10.85
 3,610 10.85 10.85 10.53 0 0 0
23/07/2020
10.85
 0 10.85 10.85 10.85 0 0 0
22/07/2020
10.85
 4,640 11.24 11.24 10.77 0 0 0
21/07/2020
11.24
 0 11.24 11.24 11.24 0 0 0
20/07/2020
11.24
 16,270 11.31 11.31 11.00 0 0 0
17/07/2020
11.31
 11,020 10.92 11.31 10.22 0 0 0
16/07/2020
10.92
 24,930 10.92 10.92 10.88 0 0 0
15/07/2020
10.92
 6,770 11.00 11.00 10.85 0 0 0
14/07/2020
11.00
 12,750 11.00 11.00 10.92 0 0 0
13/07/2020
11.00
 14,630 11.24 11.24 10.92 0 0 0
10/07/2020
11.24
 2,540 11.47 11.47 10.92 0 0 0
09/07/2020
11.47
 5,220 11.31 11.47 10.96 0 0 0
08/07/2020
11.31
 2,010 11.39 11.39 11.31 0 0 0
07/07/2020
11.39
 10 12.13 12.13 11.39 0 0 0
06/07/2020
12.13
 10 11.35 12.13 12.13 0 0 0
03/07/2020
11.35
 6,880 10.61 11.35 10.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |