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)
12/01/2024
19.13
 19,900 19.21 19.29 19.01 0 0 0
11/01/2024
18.94
 17,700 20.01 20.01 18.90 0 0 0
10/01/2024
18.90
 9,500 18.50 18.94 18.50 0 0 0
09/01/2024
18.54
 18,200 18.70 18.70 18.50 0 0 0
08/01/2024
18.70
 23,700 18.70 19.01 18.30 0 0 0
05/01/2024
18.86
 20,500 18.74 19.01 18.70 0 0 0
04/01/2024
19.01
 7,500 18.74 19.01 18.74 0 0 0
03/01/2024
18.78
 2,200 18.78 18.78 18.74 0 0 0
02/01/2024
18.66
 2,000 18.78 18.94 18.62 0 0 0
01/01/2024
18.78
 1,600 18.78 18.78 18.78 0 0 0
29/12/2023
18.78
 1,600 18.78 18.78 18.78 0 0 0
28/12/2023
18.78
 29,400 18.86 19.05 18.70 0 0 0
27/12/2023
18.94
 3,300 19.09 19.09 18.94 0 0 0
26/12/2023
18.94
 2,600 18.46 19.09 18.46 0 0 0
25/12/2023
18.86
 17,000 18.70 18.94 18.70 0 0 0
22/12/2023
18.46
 5,800 18.38 18.70 18.38 0 0 0
21/12/2023
18.54
 1,100 18.78 18.78 18.38 0 0 0
20/12/2023
18.70
 4,100 18.70 18.70 18.70 0 0 0
19/12/2023
18.70
 12,900 18.38 18.70 18.38 0 0 0
18/12/2023
18.70
 4,100 18.54 18.70 18.06 0 0 0
15/12/2023
18.54
 1,100 18.70 18.86 18.46 0 0 0
14/12/2023
18.38
 2,700 18.34 18.70 18.30 0 0 0
13/12/2023
18.70
 4,800 18.70 18.90 18.70 0 0 0
12/12/2023
18.46
 2,400 18.38 19.09 18.38 0 0 0
11/12/2023
18.50
 6,000 18.46 18.50 18.30 0 0 0
08/12/2023
19.05
 17,000 19.01 19.05 19.01 0 0 0
07/12/2023
19.05
 41,800 19.09 19.49 18.62 0 0 0
06/12/2023
18.46
 1,200 19.01 19.01 18.46 0 0 0
05/12/2023
19.01
 11,200 19.09 19.33 18.30 0 0 0
04/12/2023
19.09
 14,000 18.94 19.25 18.94 0 0 0
01/12/2023
18.70
 700 18.70 18.70 18.70 0 0 0
30/11/2023
18.70
 6,900 18.30 18.70 18.30 0 0 0
29/11/2023
17.94
 3,700 18.34 18.34 17.94 0 0 0
28/11/2023
18.42
 9,000 18.42 18.42 18.38 0 0 0
27/11/2023
18.30
 400 18.34 18.34 18.30 0 0 0
24/11/2023
18.30
 1,000 19.09 19.09 18.30 0 0 0
23/11/2023
18.38
 200 18.38 18.38 18.38 0 0 0
22/11/2023
18.30
 2,800 18.26 18.30 18.26 0 0 0
21/11/2023
18.97
 200 18.97 18.97 18.97 0 0 0
20/11/2023
18.70
 21,800 18.30 18.78 18.30 0 0 0
17/11/2023
18.30
 3,600 18.42 18.46 18.30 0 0 0
16/11/2023
18.38
 700 17.98 18.38 17.98 0 0 0
15/11/2023
18.38
 200 18.70 18.70 18.38 0 0 0
14/11/2023
18.34
 4,500 19.05 19.05 18.14 0 0 0
13/11/2023
19.05
 0 19.05 19.05 19.05 0 0 0
10/11/2023
19.05
 14,200 17.90 19.05 17.82 0 0 0
09/11/2023
17.82
 10,100 18.22 18.66 17.82 0 0 0
08/11/2023
17.78
 2,200 18.54 18.58 17.78 0 0 0
07/11/2023
17.50
 1,400 17.50 17.50 17.50 0 0 0
06/11/2023
18.66
 40,100 18.46 18.86 18.46 0 0 0
03/11/2023
18.10
 1,100 17.82 18.14 17.82 0 0 0
02/11/2023
17.82
 3,300 17.42 17.82 17.30 0 0 0
01/11/2023
17.26
 6,400 17.42 17.58 17.26 0 0 0
31/10/2023
17.42
 41,300 18.30 18.30 17.42 0 0 0
30/10/2023
18.70
 3,000 17.66 18.70 17.50 0 0 0
27/10/2023
18.82
 200 18.30 18.82 18.30 0 0 0
26/10/2023
18.86
 5,300 18.70 18.86 17.62 0 0 0
25/10/2023
18.94
 100 18.94 18.94 18.94 0 0 0
24/10/2023
19.01
 4,600 18.86 19.01 18.62 0 0 0
23/10/2023
18.94
 0 18.94 18.94 18.94 0 0 0
20/10/2023
18.94
 800 17.98 18.94 17.98 0 0 0
19/10/2023
18.70
 400 18.30 18.70 18.30 0 0 0
18/10/2023
18.30
 4,600 18.70 18.70 18.30 0 0 0
17/10/2023
18.70
 5,100 18.70 18.70 18.70 0 0 0
16/10/2023
18.70
 26,400 18.70 19.09 18.70 0 0 0
13/10/2023
18.70
 18,100 18.94 19.01 18.70 0 0 0
12/10/2023
18.70
 6,300 19.01 19.01 18.30 0 0 0
11/10/2023
18.70
 9,800 17.78 18.70 17.34 0 0 0
10/10/2023
18.62
 19,000 19.09 19.09 18.62 0 0 0
09/10/2023
18.62
 13,000 18.42 18.62 18.30 0 0 0
06/10/2023
17.42
 5,900 17.50 17.86 17.38 0 0 0
05/10/2023
17.90
 400 17.90 17.90 17.90 0 0 0
04/10/2023: Cổ tức tiền mặt tỉ lệ: 13%
04/10/2023
18.46
 4,900 18.94 18.94 17.50 0 0 0
03/10/2023
18.06
 2,500 18.21 18.21 17.98 0 0 0
02/10/2023
18.21
 30,200 17.95 18.21 17.91 0 0 0
29/09/2023
17.91
 4,700 17.68 17.91 17.65 0 0 0
28/09/2023
17.46
 1,000 18.06 18.06 17.46 0 0 0
27/09/2023
17.38
 200 17.38 17.38 17.38 0 0 0
26/09/2023
17.38
 10,600 17.38 17.42 17.38 0 0 0
25/09/2023
17.38
 9,800 17.68 17.68 17.38 0 0 0
22/09/2023
17.83
 6,300 17.87 17.91 17.68 0 0 0
21/09/2023
17.95
 5,600 17.76 17.98 17.61 0 0 0
20/09/2023
17.76
 16,500 17.68 18.10 17.68 0 0 0
19/09/2023
17.68
 4,800 17.68 18.06 17.68 0 0 0
18/09/2023
17.83
 9,900 18.06 18.06 17.83 0 0 0
15/09/2023
17.98
 6,400 18.06 18.06 17.83 0 0 0
14/09/2023
18.06
 4,200 17.98 18.06 17.98 0 0 0
13/09/2023
17.98
 6,700 17.31 18.06 17.31 0 0 0
12/09/2023
17.98
 1,300 17.98 17.98 17.46 0 0 0
11/09/2023
17.98
 1,700 17.98 17.98 17.98 0 0 0
08/09/2023
17.98
 3,900 18.06 18.06 17.98 0 0 0
07/09/2023
17.91
 1,400 17.83 17.91 17.83 0 0 0
06/09/2023
17.98
 8,100 18.06 18.06 17.98 0 0 0
05/09/2023
17.95
 7,300 17.98 17.98 16.89 0 0 0
04/09/2023
21.22
 154,600 20.09 21.22 20.09 0 0 0
01/09/2023
17.91
 31,400 17.31 18.02 17.31 0 0 0
31/08/2023
17.98
 7,500 17.80 17.98 17.68 0 0 0
30/08/2023
17.83
 6,800 17.83 17.83 17.72 0 0 0
29/08/2023
17.83
 3,900 17.61 17.83 17.61 0 0 0
28/08/2023
17.53
 3,800 17.53 17.53 17.53 0 0 0

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