CTCP Phát triển Điện lực Việt Nam (vpd)

20.65
0.15
(0.73%)
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
(2026-08-19) 		-0.35 -1.68% 103,200 -100 0
20.40
26.20
20.65
2 tháng
(2026-07-20) 		-0.45 -2.15% 218,000 -100 0
20.40
26.20
20.65
3 tháng
(2026-06-22) 		-1.50 -6.82% 315,200 -100 0
20.40
26.20
20.65
6 tháng
(2026-03-23) 		-1.58 -7.17% 859,500 -100 0
18.58
26.20
20.65
12 tháng
(2025-09-23) 		-2.68 -11.55% 1,863,300 -100 0
18.58
26.20
20.65
24 tháng
(2024-09-30) 		-2.55 -11.07% 5,112,200 -100 0
18.43
26.20
20.65
36 tháng
(2023-10-04) 		2.04 11.06% 8,755,700 -100 0
16.23
26.20
20.65
60 tháng
(2021-10-14) 		8.23 67.10% 28,212,700 26,611,665 773.0
11.62
26.20
20.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2018
9.07
 11,530 9.07 9.38 8.88 0 0 0
15/11/2018
9.07
 400 9.07 9.07 9.00 0 0 0
14/11/2018
9.07
 14,900 8.75 9.25 8.75 0 0 0
13/11/2018
8.75
 510 9.32 9.32 8.75 0 0 0
12/11/2018
9.32
 12,600 9.41 9.57 9.32 0 0 0
09/11/2018
9.41
 9,790 9.44 9.44 9.13 0 0 0
08/11/2018
9.44
 10,550 9.16 9.44 9.22 0 0 0
07/11/2018
9.16
 5,480 9.25 9.29 9.16 0 0 0
06/11/2018
9.25
 24,300 9.00 9.44 9.07 0 0 0
05/11/2018
9.00
 2,000 9.00 9.00 8.78 0 0 0
02/11/2018
9.00
 30,060 8.82 9.32 8.88 0 0 0
01/11/2018
8.82
 111,020 8.75 8.88 8.66 0 0 0
31/10/2018
8.75
 8,950 8.69 8.82 8.72 0 0 0
30/10/2018
8.69
 22,540 8.63 8.69 8.57 0 0 0
29/10/2018
8.63
 4,310 8.63 8.69 8.63 0 0 0
26/10/2018
8.63
 3,930 8.63 8.94 8.63 0 0 0
25/10/2018
8.63
 7,390 8.69 8.75 8.13 0 0 0
24/10/2018
8.69
 7,910 8.75 8.75 8.69 0 0 0
23/10/2018
8.75
 35,190 8.82 8.94 8.75 0 0 0
22/10/2018
8.82
 6,630 8.82 8.82 8.75 0 0 0
19/10/2018
8.82
 23,910 8.88 8.88 8.75 0 0 0
18/10/2018
8.88
 5,890 8.88 8.94 8.75 0 0 0
17/10/2018
8.88
 13,880 8.57 8.94 8.82 0 0 0
16/10/2018
8.57
 32,240 8.94 9.00 8.57 100 0 0.0
15/10/2018
8.94
 1,180 8.88 8.94 8.88 0 0 0
12/10/2018
8.88
 15,770 8.75 8.88 8.75 500 0 0.0
11/10/2018
8.75
 14,480 9.07 9.07 8.69 0 0 0
10/10/2018
9.07
 4,320 9.25 9.25 8.75 0 0 0
09/10/2018: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
09/10/2018
9.25
 21,730 9.17 9.38 9.19 0 0 0
08/10/2018
9.17
 24,390 9.06 9.20 9.03 0 0 0
05/10/2018
9.06
 38,550 9.25 9.25 9.06 0 0 0
04/10/2018
9.25
 33,350 9.25 9.25 9.20 0 0 0
03/10/2018
9.25
 53,960 9.25 9.31 9.25 0 0 0
02/10/2018
9.25
 33,310 9.17 9.31 9.22 0 0 0
01/10/2018
9.17
 22,510 9.25 9.25 9.17 0 0 0
28/09/2018
9.25
 12,210 9.14 9.25 9.11 0 0 0
27/09/2018
9.14
 35,860 9.03 9.14 8.89 0 0 0
26/09/2018
9.03
 21,760 8.94 9.03 8.94 0 0 0
25/09/2018
8.94
 33,950 9.03 9.03 8.86 0 0 0
24/09/2018
9.03
 1,680 8.89 9.03 8.91 0 0 0
21/09/2018
8.89
 6,410 8.91 8.91 8.89 0 0 0
20/09/2018
8.91
 3,740 8.89 8.91 8.89 0 0 0
19/09/2018
8.89
 21,880 8.89 8.91 8.86 0 0 0
18/09/2018
8.89
 190 8.89 8.91 8.89 0 0 0
17/09/2018
8.89
 11,690 9.03 9.20 8.89 0 0 0
14/09/2018
9.03
 3,870 8.94 9.03 8.91 0 0 0
13/09/2018
8.94
 38,070 8.91 8.97 8.91 0 0 0
12/09/2018
8.91
 4,310 8.91 9.03 8.91 0 0 0
11/09/2018
8.91
 8,340 8.89 9.03 8.89 0 0 0
10/09/2018
8.89
 17,800 8.89 8.91 8.86 100 0 0.0
07/09/2018
8.89
 33,310 8.91 8.94 8.89 0 12,040 -0.2
06/09/2018
8.91
 11,580 8.91 9.08 8.89 0 0 0
05/09/2018
8.91
 9,890 8.97 9.03 8.91 0 0 0
04/09/2018
8.97
 26,250 8.86 9.03 8.91 0 0 0
31/08/2018
8.86
 15,400 8.86 9.03 8.86 0 0 0
30/08/2018
8.86
 20,380 8.94 9.03 8.86 0 0 0
29/08/2018
8.94
 47,560 8.94 9.03 8.91 0 0 0
28/08/2018
8.94
 6,880 8.86 9.00 8.86 0 0 0
27/08/2018
8.86
 8,520 8.86 8.91 8.86 0 0 0
24/08/2018
8.86
 11,180 8.89 8.91 8.86 0 0 0
23/08/2018
8.89
 2,020 8.86 8.89 8.86 0 0 0
22/08/2018
8.86
 4,340 8.83 8.91 8.83 0 0 0
21/08/2018
8.83
 23,200 8.86 8.86 8.83 0 0 0
20/08/2018
8.86
 16,090 8.80 8.89 8.83 0 0 0
17/08/2018
8.80
 12,920 8.86 8.91 8.80 0 0 0
16/08/2018
8.86
 3,160 8.86 8.91 8.86 0 0 0
15/08/2018
8.86
 9,710 8.86 8.86 8.80 0 0 0
14/08/2018
8.86
 19,350 8.91 8.91 8.86 0 0 0
13/08/2018
8.91
 11,140 8.80 8.91 8.69 0 0 0
10/08/2018
8.80
 9,020 8.75 8.94 8.69 0 0 0
09/08/2018
8.75
 14,650 8.91 9.08 8.75 0 0 0
08/08/2018
8.91
 2,880 8.69 9.14 8.69 0 0 0
07/08/2018
8.69
 26,470 9.03 9.22 8.69 0 0 0
06/08/2018
9.03
 12,890 8.86 9.45 9.03 0 0 0
03/08/2018
8.86
 44,230 8.80 9.03 8.80 0 0 0
02/08/2018
8.80
 15,820 8.89 8.91 8.69 0 0 0
01/08/2018
8.89
 8,530 8.63 8.89 8.58 0 0 0
31/07/2018
8.63
 6,690 8.55 8.69 8.55 0 0 0
30/07/2018
8.55
 680 8.52 8.91 8.46 0 0 0
27/07/2018
8.52
 31,100 8.46 8.69 8.46 0 0 0
26/07/2018
8.46
 870 8.72 8.72 8.46 0 0 0
25/07/2018
8.72
 2,280 8.52 8.72 8.46 0 0 0
24/07/2018
8.52
 4,830 8.52 8.52 8.46 0 0 0
23/07/2018
8.52
 11,710 8.46 8.58 8.46 0 0 0
20/07/2018
8.46
 26,640 8.46 8.46 8.46 0 0 0
19/07/2018
8.46
 12,880 8.46 8.49 8.46 0 0 0
18/07/2018
8.46
 8,820 8.44 8.52 8.41 0 0 0
17/07/2018
8.44
 21,970 8.41 8.52 8.44 0 0 0
16/07/2018
8.41
 18,710 8.41 8.46 8.41 0 0 0
13/07/2018
8.41
 7,150 8.41 8.58 8.41 0 0 0
12/07/2018
8.41
 35,540 8.41 8.52 8.41 0 0 0
11/07/2018
8.41
 20,450 8.52 8.52 8.41 0 0 0
10/07/2018
8.52
 10,030 8.41 8.58 8.41 0 0 0
09/07/2018
8.41
 18,130 8.46 8.52 8.38 0 0 0
06/07/2018
8.46
 27,600 8.38 8.46 8.35 0 0 0
05/07/2018
8.38
 35,130 8.35 8.46 8.35 0 0 0
04/07/2018
8.35
 16,090 8.38 8.38 8.29 0 0 0
03/07/2018
8.38
 35,300 8.41 8.52 8.38 0 0 0
02/07/2018
8.41
 12,800 8.52 8.52 8.35 0 0 0
29/06/2018
8.52
 16,920 8.46 8.52 8.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc