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)
13/09/2019
13.42
 9,110 13.11 13.42 13.26 0 0 0
12/09/2019
13.11
 4,540 13.11 13.15 12.95 0 0 0
11/09/2019
13.11
 4,000 13.11 13.11 12.48 0 0 0
10/09/2019
13.11
 1,830 13.11 13.11 13.03 0 0 0
09/09/2019
13.11
 15,930 13.11 13.26 13.03 0 0 0
06/09/2019
13.11
 570 13.26 13.42 13.11 0 0 0
05/09/2019
13.26
 5,040 13.26 13.42 13.26 0 0 0
04/09/2019
13.26
 18,140 13.11 13.26 12.48 0 0 0
03/09/2019
13.11
 16,040 13.73 13.73 13.11 0 0 0
30/08/2019
13.73
 19,920 13.81 13.81 13.73 0 0 0
29/08/2019
13.81
 3,560 13.81 14.04 13.81 0 0 0
28/08/2019
13.81
 25,480 14.44 14.44 13.73 0 0 0
27/08/2019
14.44
 14,950 14.44 14.44 14.04 30 0 0.0
26/08/2019
14.44
 6,820 14.51 14.51 14.04 0 0 0
23/08/2019
14.51
 2,150 14.51 14.51 14.51 0 0 0
22/08/2019
14.51
 29,060 14.28 14.51 14.04 0 0 0
21/08/2019
14.28
 35,650 14.20 14.44 14.28 0 0 0
20/08/2019
14.20
 97,250 14.12 14.51 14.04 2,480 0 0.0
19/08/2019
14.12
 56,630 14.12 14.12 14.04 0 0 0
16/08/2019
14.12
 15,740 14.20 14.20 14.04 0 0 0
15/08/2019
14.20
 47,870 14.04 14.20 13.97 0 0 0
14/08/2019
14.04
 12,810 14.20 14.44 14.04 1,000 0 0.0
13/08/2019
14.20
 25,330 14.08 14.20 13.81 0 0 0
12/08/2019
14.08
 63,420 14.28 14.44 13.97 2,000 0 0.0
09/08/2019
14.28
 11,010 14.83 14.83 14.04 2,000 0 0.0
08/08/2019
14.83
 12,500 14.83 15.06 14.04 2,000 0 0.0
07/08/2019
14.83
 773,270 13.97 14.94 13.97 0 0 0
06/08/2019
13.97
 907,940 14.04 14.12 13.89 0 0 0
05/08/2019
14.04
 333,400 14.04 14.04 13.97 0 0 0
02/08/2019
14.04
 228,670 13.97 14.28 13.81 0 0 0
01/08/2019
13.97
 8,200 14.04 14.04 13.73 0 0 0
31/07/2019
14.04
 96,560 13.97 14.44 13.97 240 0 0.0
30/07/2019
13.97
 144,080 13.54 14.04 13.26 0 0 0
29/07/2019
13.54
 219,060 13.26 14.16 13.26 30 0 0.0
26/07/2019
13.26
 63,240 13.11 14.01 12.64 0 0 0
25/07/2019
13.11
 13,140 13.03 13.19 13.03 0 0 0
24/07/2019
13.03
 18,740 13.03 13.26 12.95 1,000 0 0.0
23/07/2019
13.03
 5,300 13.11 13.11 12.95 0 0 0
22/07/2019
13.11
 18,110 13.34 13.34 13.03 0 0 0
19/07/2019
13.34
 30 12.80 13.34 12.87 0 0 0
18/07/2019
12.80
 12,250 13.34 13.34 12.56 0 0 0
17/07/2019
13.34
 9,110 13.26 13.34 12.87 0 0 0
16/07/2019
13.26
 12,010 13.42 13.42 13.26 0 0 0
15/07/2019
13.42
 119,270 13.42 13.42 13.19 0 0 0
12/07/2019
13.42
 63,800 13.42 13.42 13.26 0 0 0
11/07/2019
13.42
 45,960 13.11 13.50 13.42 3,500 0 0.1
10/07/2019
13.11
 26,300 13.26 13.50 12.48 0 0 0
09/07/2019
13.26
 5,660 13.26 13.42 13.26 0 0 0
08/07/2019
13.26
 2,890 13.26 13.26 13.03 0 0 0
05/07/2019
13.26
 7,780 13.26 13.26 13.11 0 0 0
04/07/2019
13.26
 13,210 13.23 13.26 13.23 0 0 0
03/07/2019
13.23
 21,590 13.15 13.26 13.19 1,000 0 0.0
02/07/2019
13.15
 2,430 13.11 13.15 12.95 0 0 0
01/07/2019
13.11
 6,670 13.11 13.19 13.11 0 0 0
28/06/2019
13.11
 9,620 12.95 13.11 12.95 0 0 0
27/06/2019
12.95
 3,430 13.03 13.03 12.87 0 0 0
26/06/2019
13.03
 9,480 12.95 13.03 12.95 0 0 0
25/06/2019
12.95
 50,380 12.87 13.03 12.87 0 0 0
24/06/2019
12.87
 177,740 12.87 12.87 12.87 0 0 0
21/06/2019
12.87
 43,350 12.87 12.95 12.87 0 0 0
20/06/2019
12.87
 146,580 12.87 12.87 12.87 0 0 0
19/06/2019
12.87
 1,750 12.72 12.87 12.25 0 0 0
18/06/2019
12.72
 64,730 12.72 12.80 12.64 0 790 -0.0
17/06/2019
12.72
 18,690 12.02 12.80 12.02 0 0 0
14/06/2019: Cổ tức tiền mặt tỉ lệ: 11%
14/06/2019
12.02
 9,200 12.37 12.37 12.02 0 9,200 -0.1
13/06/2019
12.37
 17,450 12.37 12.37 12.18 0 0 0
12/06/2019
12.37
 25,320 12.37 12.37 12.33 0 0 0
11/06/2019
12.37
 30 12.33 12.37 12.37 0 0 0
10/06/2019
12.33
 25,530 12.26 12.33 11.97 0 0 0
07/06/2019
12.26
 6,040 12.18 12.37 12.22 0 0 0
06/06/2019
12.18
 14,790 12.26 12.26 12.18 0 0 0
05/06/2019
12.26
 5,040 12.18 12.33 12.11 0 0 0
04/06/2019
12.18
 11,540 12.26 12.33 12.15 0 0 0
03/06/2019
12.26
 33,090 12.40 12.40 12.26 0 0 0
31/05/2019
12.40
 22,620 12.40 12.40 12.40 0 0 0
30/05/2019
12.40
 40,320 12.29 12.40 12.33 0 0 0
29/05/2019
12.29
 8,160 12.26 12.29 12.04 0 0 0
28/05/2019
12.26
 49,140 12.26 12.26 12.11 0 740 -0.0
27/05/2019
12.26
 17,620 12.26 12.40 12.08 0 0 0
24/05/2019
12.26
 8,260 12.33 12.33 11.49 0 0 0
23/05/2019
12.33
 4,160 12.18 12.33 12.11 740 0 0.0
22/05/2019
12.18
 17,010 12.18 12.18 11.38 0 0 0
21/05/2019
12.18
 9,170 12.33 12.33 12.18 0 0 0
20/05/2019
12.33
 8,860 12.26 12.33 12.26 0 850 -0.0
17/05/2019
12.26
 10,950 12.40 12.40 12.26 0 0 0
16/05/2019
12.40
 970 12.33 12.40 12.18 0 0 0
15/05/2019
12.33
 23,640 12.40 12.40 12.11 0 0 0
14/05/2019
12.40
 15,030 12.40 12.48 12.26 0 0 0
13/05/2019
12.40
 28,730 12.62 12.77 12.40 0 0 0
10/05/2019
12.62
 60,090 12.62 12.77 12.55 0 0 0
09/05/2019
12.62
 15,970 12.70 12.84 12.44 1,000 0 0.0
08/05/2019
12.70
 54,490 12.26 13.10 12.26 0 0 0
07/05/2019
12.26
 13,100 12.37 12.40 12.18 1,000 0 0.0
06/05/2019
12.37
 26,310 12.15 12.37 12.11 0 0 0
03/05/2019
12.15
 36,190 12.15 12.18 12.11 0 0 0
02/05/2019
12.15
 100,330 12.15 12.18 11.82 0 0 0
26/04/2019
12.15
 650,100 12.04 12.18 12.08 0 0 0
25/04/2019
12.04
 60,970 12.18 12.18 12.04 0 0 0
24/04/2019
12.18
 76,770 12.15 12.22 12.11 0 0 0
23/04/2019
12.15
 50,770 12.26 12.26 12.04 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |