CTCP Phát triển Điện lực Việt Nam (vpd)

20.80
0.20
(0.97%)
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
(2026-09-04) 		-0.50 -2.38% 163,300 800 0
20.40
21.05
20.80
2 tháng
(2026-08-05) 		-0.50 -2.38% 256,400 800 0
20.40
21.50
20.80
3 tháng
(2026-07-06) 		-0.80 -3.76% 351,200 800 0
20.40
21.50
20.80
6 tháng
(2026-04-07) 		-1.04 -4.82% 833,700 800 0
20.40
23.45
20.80
12 tháng
(2025-10-09) 		-2.77 -11.90% 1,755,400 800 0
20.40
23.95
20.80
24 tháng
(2024-10-14) 		-2.77 -11.89% 4,968,300 800 0
18.58
25.29
20.80
36 tháng
(2023-10-20) 		1.56 8.26% 8,415,600 800 0
17.26
25.29
20.80
60 tháng
(2021-11-01) 		6.93 51.10% 26,541,500 800 0
11.62
25.29
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 8.82 8.88 8.75 0 0 0
18/10/2018
8.88
 5,890 8.94 8.94 8.75 0 0 0
17/10/2018
8.88
 13,880 8.88 8.94 8.82 0 0 0
16/10/2018
8.57
 32,240 9.00 9.00 8.57 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 0 0 0
11/10/2018
8.75
 14,480 8.75 9.07 8.69 0 0 0
10/10/2018
9.07
 4,320 9.22 9.22 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 9.38 9.38 9.19 0 0 0
08/10/2018
9.17
 24,390 9.08 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 9.31 9.31 9.25 0 0 0
02/10/2018
9.25
 33,310 9.22 9.31 9.22 0 0 0
01/10/2018
9.17
 22,510 9.17 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 8.94 8.94 8.86 0 0 0
24/09/2018
9.03
 1,680 8.91 9.03 8.91 0 0 0
21/09/2018
8.89
 6,410 8.89 8.89 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 8.91 8.91 8.89 0 0 0
17/09/2018
8.89
 11,690 9.20 9.20 8.89 0 0 0
14/09/2018
9.03
 3,870 9.03 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 8.86 8.91 8.86 0 0 0
07/09/2018
8.89
 33,310 8.94 8.94 8.89 0 0 0
06/09/2018
8.91
 11,580 8.97 9.08 8.89 0 0 0
05/09/2018
8.91
 9,890 8.91 9.03 8.91 0 0 0
04/09/2018
8.97
 26,250 8.91 9.03 8.91 0 0 0
31/08/2018
8.86
 15,400 8.89 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 8.86 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 8.69 8.91 8.69 0 0 0
10/08/2018
8.80
 9,020 8.69 8.94 8.69 0 0 0
09/08/2018
8.75
 14,650 8.75 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 9.45 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 8.80 8.91 8.69 0 0 0
01/08/2018
8.89
 8,530 8.58 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 8.46 8.91 8.46 0 0 0
27/07/2018
8.52
 31,100 8.52 8.69 8.46 0 0 0
26/07/2018
8.46
 870 8.46 8.46 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 8.46 8.52 8.46 0 0 0
23/07/2018
8.52
 11,710 8.52 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 8.41 8.52 8.41 0 0 0
17/07/2018
8.44
 21,970 8.46 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 8.58 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 8.46 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 8.38 8.52 8.38 0 0 0
06/07/2018
8.46
 27,600 8.35 8.46 8.35 0 0 0
05/07/2018
8.38
 35,130 8.46 8.46 8.35 0 0 0
04/07/2018
8.35
 16,090 8.29 8.35 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 8.35 8.49 8.35 0 0 0
29/06/2018
8.52
 16,920 8.46 8.52 8.35 0 0 0
28/06/2018
8.46
 19,770 8.29 8.46 8.29 0 0 0
27/06/2018
8.46
 8,660 8.46 8.49 8.35 0 0 0
26/06/2018
8.29
 35,990 8.29 8.58 8.27 0 0 0
25/06/2018
8.24
 2,030 8.24 8.27 8.24 0 0 0
22/06/2018
8.41
 39,340 8.24 8.44 8.24 0 0 0
21/06/2018
8.24
 25,620 8.24 8.41 8.24 0 0 0
20/06/2018
8.24
 23,560 8.12 8.46 8.12 0 0 0
19/06/2018
8.18
 56,690 8.18 8.41 8.18 0 0 0
18/06/2018
8.18
 33,290 8.12 8.41 8.12 0 0 0
15/06/2018
8.12
 3,100 8.07 8.12 8.07 0 0 0
14/06/2018
8.12
 60 8.07 8.38 8.07 0 0 0
13/06/2018
8.27
 11,630 8.24 8.35 8.24 0 0 0
12/06/2018
8.24
 28,190 8.24 8.41 8.24 0 0 0
11/06/2018
8.24
 16,580 8.24 8.41 8.24 0 0 0
08/06/2018
8.24
 8,910 8.58 8.58 8.24 0 0 0
07/06/2018
8.24
 19,370 8.27 8.41 8.24 0 0 0
06/06/2018
8.24
 2,240 8.18 8.24 8.18 0 0 0

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