CTCP Phát triển Điện lực Việt Nam (vpd)

26.50
-0.40
(-1.49%)
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
(2024-10-22) 		-0.30 -1.10% 199,000 -400 -0.0
26.60
27.70
26.90
2 tháng
(2024-09-23) 		-0.05 -0.19% 280,400 900 0.0
26.60
27.70
26.90
3 tháng
(2024-08-23) 		0.98 3.78% 402,500 300 0.0
25.92
27.70
26.90
6 tháng
(2024-05-27) 		2.13 8.58% 1,426,400 1,600 0.0
24.77
27.70
26.90
12 tháng
(2023-11-27) 		5.55 25.98% 3,518,900 444,300 11.1
20.94
27.70
26.90
24 tháng
(2022-12-02) 		6.26 30.36% 10,523,500 27,685,492 808.4
19.76
27.70
26.90
36 tháng
(2021-12-07) 		12.33 84.64% 20,226,000 27,646,865 806.4
13.56
27.70
26.90
60 tháng
(2019-12-18) 		14.34 114.13% 29,974,270 27,661,855 806.8
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)
21/11/2022
19.14
 19,500 19.14 19.23 18.88 0 0 -0.0
18/11/2022
19.14
 33,300 19.14 19.14 18.88 0 0 -0.0
17/11/2022
19.14
 17,000 18.05 19.14 16.86 0 0 -0.0
16/11/2022
18.05
 774,600 19.32 19.32 18.00 0 300 -0.0
15/11/2022
19.32
 16,900 20.11 20.11 18.70 0 0 -0.0
14/11/2022
20.11
 3,300 20.11 20.11 19.23 0 0 -0.0
11/11/2022
20.11
 4,200 20.37 20.37 19.67 0 1,000 -0.0
10/11/2022
20.37
 6,600 20.90 20.90 19.45 0 0 -0.0
09/11/2022
20.90
 3,200 20.15 21.07 19.76 0 0 -0.0
08/11/2022
20.15
 51,800 19.05 20.37 17.78 0 0 -0.0
07/11/2022
19.05
 73,700 20.46 20.46 19.05 0 990 -0.0
04/11/2022
20.46
 49,400 21.51 21.51 20.46 0 0 -0.0
03/11/2022
21.51
 8,600 21.65 21.65 21.47 0 1,000 -0.0
02/11/2022
21.65
 38,600 22.61 22.61 21.51 0 29,500 -0.7
01/11/2022
22.61
 26,700 22.04 22.61 21.25 0 0 0.0
31/10/2022
22.04
 62,600 22.39 22.83 21.56 400 0 0.0
28/10/2022
22.39
 424,400 21.82 22.83 21.60 100 0 0.0
27/10/2022
21.82
 413,000 21.03 21.86 20.46 0 0 0
26/10/2022
21.03
 21,300 20.86 21.03 20.46 0 0 0
25/10/2022
20.86
 38,900 21.07 21.07 20.81 0 0 0
24/10/2022
21.07
 7,300 21.73 21.73 21.03 200 0 0.0
21/10/2022: Cổ tức tiền mặt tỉ lệ: 10%
21/10/2022
21.73
 44,900 20.55 21.86 20.64 0 0 0
20/10/2022
20.55
 26,800 20.55 20.63 20.55 0 0 0
19/10/2022
20.55
 14,800 20.97 21.05 20.51 0 0 0
18/10/2022
20.97
 25,000 21.01 21.05 20.38 0 0 -0.1
17/10/2022
21.01
 2,000 20.72 21.01 20.30 0 0 -0.1
14/10/2022
20.72
 30,400 21.05 21.05 20.34 0 0 -0.1
13/10/2022
21.05
 2,100 21.05 21.64 20.72 0 0 -0.1
12/10/2022
21.05
 66,300 20.34 21.05 20.38 0 0 -0.1
11/10/2022
20.34
 23,600 20.80 20.80 19.54 0 0 -0.1
10/10/2022
20.80
 6,900 20.59 20.80 20.21 0 0 -0.1
07/10/2022
20.59
 210,100 21.22 21.22 20.38 0 5,000 -0.1
06/10/2022
21.22
 28,200 20.55 21.22 20.46 0 0 -0.0
05/10/2022
20.55
 4,900 20.25 21.39 20.38 0 0 -0.0
04/10/2022
20.25
 25,700 21.05 21.05 19.87 0 0 -0.0
03/10/2022
21.05
 47,700 21.31 21.77 20.55 0 0 -0.0
30/09/2022
21.31
 16,500 21.81 21.81 20.38 0 0 -0.0
29/09/2022
21.81
 104,700 21.47 21.81 20.25 0 0 -0.0
28/09/2022
21.47
 47,900 20.72 21.47 20.25 0 0 -0.0
27/09/2022
20.72
 68,700 19.37 20.72 19.37 0 0 -0.0
26/09/2022
19.37
 12,000 20.04 20.04 19.37 0 0 -0.0
23/09/2022
20.04
 7,700 20.63 20.63 19.79 0 0 -0.0
22/09/2022
20.63
 13,700 20.67 20.67 19.96 0 0 -0.0
21/09/2022
20.67
 4,200 20.21 20.67 20.04 0 0 -0.0
20/09/2022
20.21
 28,100 20.00 20.63 19.87 0 0 -0.0
19/09/2022
20.00
 21,500 20.38 20.38 19.87 0 1,100 -0.0
16/09/2022
20.38
 50,600 20.63 21.47 19.87 0 0 -0.0
15/09/2022
20.63
 52,600 20.72 20.72 20.21 0 0 -0.0
14/09/2022
20.72
 22,500 20.72 21.47 20.63 0 300 0.0
13/09/2022
20.72
 56,100 21.47 21.90 20.63 600 0 0.0
12/09/2022
21.47
 114,400 20.42 21.56 20.84 100 37 0.0
09/09/2022
20.42
 80,800 19.79 20.42 19.79 500 0 0.0
08/09/2022
19.79
 82,300 19.62 19.79 18.82 0 0 -0.0
07/09/2022
19.62
 19,800 19.12 19.62 18.99 0 600 -0.0
06/09/2022
19.12
 8,200 18.99 19.12 18.95 0 0 0.0
05/09/2022
18.99
 16,000 19.79 19.79 18.53 0 0 0.0
31/08/2022
19.79
 14,500 19.37 20.72 18.53 0 0 0.0
30/08/2022
19.37
 40,100 18.53 19.37 18.53 0 0 0.0
29/08/2022
18.53
 14,600 18.44 18.53 18.27 0 0 0.0
26/08/2022
18.44
 77,700 18.82 18.86 18.40 0 0 0.0
25/08/2022
18.82
 32,900 18.91 18.91 18.70 0 0 0.0
24/08/2022
18.91
 9,500 18.86 18.95 18.78 0 0 0.0
23/08/2022
18.86
 41,000 18.95 18.95 18.78 400 0 0.0
22/08/2022
18.95
 41,300 18.86 18.95 18.61 0 0 0.0
19/08/2022
18.86
 17,800 18.78 18.86 18.70 0 0 0.0
18/08/2022
18.78
 38,800 18.74 18.78 18.61 0 0 0.0
17/08/2022
18.74
 10,800 18.61 18.74 18.65 1,900 0 0.0
16/08/2022
18.61
 40,200 18.61 18.61 18.53 0 0 0.1
15/08/2022
18.61
 19,400 18.70 18.78 18.61 3,100 0 0.1
12/08/2022
18.70
 29,900 18.44 18.70 18.27 0 0 -0.0
11/08/2022
18.44
 17,200 18.36 18.70 18.27 0 0 -0.0
10/08/2022
18.36
 31,300 18.27 18.36 18.27 0 0 -0.0
09/08/2022
18.27
 21,800 18.70 18.70 18.27 0 0 -0.0
08/08/2022
18.70
 31,900 18.53 18.70 18.27 0 0 -0.0
05/08/2022
18.53
 75,300 18.40 18.95 18.15 0 0 -0.0
04/08/2022
18.40
 51,000 18.23 18.48 18.23 0 0 -0.0
03/08/2022
18.23
 39,100 18.32 18.53 18.19 0 0 -0.0
02/08/2022
18.32
 26,800 18.32 18.36 18.19 0 0 -0.0
01/08/2022
18.32
 22,900 18.15 18.48 18.19 0 0 -0.0
29/07/2022
18.15
 36,100 18.36 18.36 18.11 0 0 -0.0
28/07/2022
18.36
 156,200 18.15 18.36 18.15 0 0 -0.0
27/07/2022
18.15
 58,400 18.48 18.48 18.15 0 0 -0.0
26/07/2022
18.48
 190,800 18.19 18.48 18.02 0 0 -0.0
25/07/2022
18.19
 7,400 18.15 18.19 18.02 0 0 -0.0
22/07/2022
18.15
 23,700 17.94 18.61 17.68 0 0 -0.0
21/07/2022
17.94
 26,900 18.40 18.53 17.85 0 0 -0.0
20/07/2022
18.40
 17,700 18.53 18.53 18.32 0 0 -0.0
19/07/2022
18.53
 80,300 17.60 18.53 17.26 0 0 -0.0
18/07/2022
17.60
 9,800 17.26 17.60 17.10 0 400 -0.0
15/07/2022
17.26
 9,100 17.26 17.26 16.67 0 0 0.0
14/07/2022
17.26
 34,600 17.73 17.73 16.63 0 0 0.0
13/07/2022
17.73
 49,200 17.68 17.81 17.26 0 0 0.0
12/07/2022
17.68
 106,400 17.52 17.85 17.52 1,000 0 0.0
11/07/2022
17.52
 99,900 16.84 17.60 16.84 0 0 0.0
08/07/2022
16.84
 54,300 16.34 16.84 16.42 0 0 0.0
07/07/2022
16.34
 60,100 16.34 16.42 16.30 0 0 0.0
06/07/2022
16.34
 72,200 16.04 16.34 15.92 0 0 0.0
05/07/2022
16.04
 20,000 16.34 16.34 15.79 2,000 0 0.0
04/07/2022
16.34
 23,400 15.54 16.34 15.54 0 0 0
01/07/2022
15.54
 115,500 15.92 15.92 15.49 0 0 -0.2

Chính sách bảo mật | Điều khoản sử dụng |