CTCP Phát triển Điện lực Việt Nam (vpd)

27.20
-0.30
(-1.09%)
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
(2024-08-20) 		1 3.77% 184,400 -300 -0.0
26.40
28
27.50
2 tháng
(2024-07-22) 		0.40 1.48% 357,000 100 0.0
26.35
28
27.50
3 tháng
(2024-06-21) 		1.68 6.50% 912,200 300 0.0
25.53
28
27.50
6 tháng
(2024-03-25) 		3.34 13.82% 2,207,200 112,500 2.9
24.16
28
27.50
12 tháng
(2023-09-25) 		6.84 33.10% 3,578,800 446,500 11.1
20.52
28
27.50
24 tháng
(2022-09-30) 		5.80 26.72% 13,114,700 27,645,702 806.3
18.38
28
27.50
36 tháng
(2021-10-05) 		12.75 86.40% 22,936,100 27,684,565 807.0
13.81
28
27.50
60 tháng
(2019-10-16) 		14.07 104.74% 29,997,770 27,660,185 806.7
10.17
28
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
12.18
 0 12.18 12.18 12.18 0 0 0
06/07/2021
12.18
 7,200 12.09 12.26 12.05 3,300 0 0.0
05/07/2021
12.09
 19,700 11.96 12.09 11.96 900 0 0.0
02/07/2021
11.96
 42,200 11.92 12.01 11.92 0 0 0
01/07/2021
11.92
 4,200 12.18 12.18 11.92 0 0 0
30/06/2021
12.18
 20,900 12.05 12.26 11.84 0 0 0
29/06/2021
12.05
 48,500 12.13 12.18 12.05 0 0 0
28/06/2021
12.13
 12,200 12.13 12.13 12.01 0 0 0
25/06/2021
12.13
 14,200 12.22 12.22 12.01 0 0 0
24/06/2021
12.22
 11,400 12.22 12.30 12.22 0 0 0
23/06/2021
12.22
 6,400 12.34 12.34 12.09 0 0 0
22/06/2021
12.34
 25,500 12.34 12.39 12.18 0 0 0
21/06/2021
12.34
 105,500 12.05 12.34 12.09 0 0 0
18/06/2021
12.05
 39,700 11.84 12.09 11.88 0 0 0
17/06/2021
11.84
 11,200 11.84 11.84 11.84 0 0 0
16/06/2021
11.84
 3,000 11.84 11.84 11.75 0 0 0
15/06/2021
11.84
 4,300 11.84 11.84 11.84 0 0 0
14/06/2021
11.84
 11,300 11.84 11.84 11.03 0 0 0
11/06/2021
11.84
 16,900 11.84 11.92 11.84 0 0 0
10/06/2021
11.84
 23,500 11.75 11.84 11.75 0 0 0
09/06/2021
11.75
 300 11.92 11.92 11.58 0 0 0
08/06/2021
11.92
 5,200 11.92 12.01 11.92 0 0 0
07/06/2021
11.92
 2,800 12.09 12.09 11.92 0 0 0
04/06/2021
12.09
 94,100 12.09 12.13 11.84 0 0 0
03/06/2021
12.09
 22,500 12.26 12.26 12.05 0 0 0
02/06/2021
12.26
 100 12.18 12.26 12.26 0 0 0
01/06/2021
12.18
 11,200 12.13 12.85 11.84 0 0 0
31/05/2021
12.13
 22,900 12.09 12.13 12.13 0 0 0
28/05/2021
12.09
 20,100 12.26 12.26 12.09 200 0 0.0
27/05/2021
12.26
 7,000 12.13 12.51 12.13 0 0 0
26/05/2021
12.13
 18,100 12.09 12.68 12.09 0 0 0
25/05/2021
12.09
 0 12.09 12.09 12.09 0 0 0
24/05/2021
12.09
 29,800 12.09 12.13 12.09 0 0 0
21/05/2021
12.09
 16,700 12.05 12.34 11.88 0 0 0
20/05/2021
12.05
 2,500 12.09 12.13 12.05 0 0 0
19/05/2021
12.09
 200 12.13 12.13 12.09 0 0 0
18/05/2021
12.13
 28,000 12.13 12.18 12.09 0 400 -0.0
17/05/2021
12.13
 12,100 12.13 12.13 12.09 0 0 0
14/05/2021
12.13
 26,900 12.09 12.13 12.09 0 0 0
13/05/2021
12.09
 31,500 12.26 12.26 12.09 0 0 0
12/05/2021
12.26
 4,200 12.51 12.51 12.13 300 1,000 -0.0
11/05/2021
12.51
 8,000 12.51 12.51 12.13 0 0 0
10/05/2021
12.51
 71,000 12.18 12.60 11.92 0 10,000 -0.1
07/05/2021
12.18
 5,000 12.26 12.26 12.09 0 0 0
06/05/2021
12.26
 39,100 12.26 12.26 12.26 0 0 0
05/05/2021
12.26
 33,500 12.18 12.34 12.26 100 0 0.0
04/05/2021
12.18
 13,200 12.26 12.26 12.01 0 0 0
29/04/2021
12.26
 4,500 12.26 12.26 12.26 0 0 0
28/04/2021
12.26
 5,400 12.09 12.26 12.09 100 0 0.0
27/04/2021
12.09
 8,900 12.01 12.39 12.01 0 0 0
26/04/2021
12.01
 2,000 12.51 12.51 12.01 0 0 0
23/04/2021
12.51
 2,100 12.85 12.85 12.09 1,600 0 0.0
22/04/2021
12.85
 11,900 12.18 12.85 12.01 0 0 0
20/04/2021
12.18
 5,500 12.43 12.51 11.84 0 0 0
19/04/2021
12.43
 40,700 12.43 12.85 11.84 0 0 0
16/04/2021
12.43
 29,100 12.05 12.60 12.05 0 0 0
15/04/2021
12.05
 1,300 12.43 12.43 12.01 0 0 0
14/04/2021
12.43
 700 12.51 12.51 11.84 0 0 0
13/04/2021
12.51
 3,300 12.51 12.56 12.51 0 0 0
12/04/2021
12.51
 29,500 12.26 12.51 12.30 0 0 0
09/04/2021
12.26
 5,400 12.26 12.34 12.26 0 0 0
08/04/2021
12.26
 7,000 12.26 12.26 12.18 0 0 0
07/04/2021
12.26
 6,000 12.09 12.26 11.92 0 0 0
06/04/2021
12.09
 3,900 12.26 12.26 12.09 0 0 0
05/04/2021
12.26
 800 12.26 12.26 12.09 0 0 0
02/04/2021
12.26
 10,700 11.84 12.30 12.18 0 0 0
01/04/2021
11.84
 700 12.26 12.26 11.84 0 0 0
31/03/2021
12.26
 700 12.26 12.34 12.26 0 0 0
30/03/2021: Cổ tức tiền mặt tỉ lệ: 4%
30/03/2021
12.26
 4,100 12.26 12.26 12.09 0 0 0
29/03/2021
12.26
 9,600 11.93 12.26 11.97 0 0 0
26/03/2021
11.93
 2,600 11.93 12.34 11.93 0 0 0
25/03/2021
11.93
 200 11.93 11.93 11.93 0 0 0
24/03/2021
11.93
 15,800 12.18 12.18 11.93 0 0 0
23/03/2021
12.18
 41,100 12.26 12.26 12.14 0 2,500 -0.0
22/03/2021
12.26
 17,900 12.26 12.26 12.18 0 0 0
19/03/2021
12.26
 2,900 12.34 12.34 12.26 0 0 0
18/03/2021
12.34
 35,000 12.34 12.34 12.34 0 0 0
17/03/2021
12.34
 10,900 12.26 12.34 12.10 0 0 0
16/03/2021
12.26
 5,600 12.34 12.34 12.18 5,000 0 0.1
15/03/2021
12.34
 11,100 12.18 12.34 12.01 5,000 0 0.1
12/03/2021
12.18
 18,500 12.14 12.22 12.18 0 0 0
11/03/2021
12.14
 400 12.05 12.14 12.14 0 0 0
10/03/2021
12.05
 20,900 12.14 12.18 12.05 0 0 0
09/03/2021
12.14
 16,500 12.18 12.18 12.01 0 0 0
08/03/2021
12.18
 4,800 12.26 12.26 12.14 0 0 0
05/03/2021
12.26
 41,600 12.26 12.26 12.01 0 0 0
04/03/2021
12.26
 10,600 12.10 12.26 12.01 0 0 0
03/03/2021
12.10
 88,500 12.14 12.14 12.10 0 0 0
02/03/2021
12.14
 17,800 12.14 12.34 12.05 900 0 0.0
01/03/2021
12.14
 42,900 12.14 12.18 12.14 0 0 0
26/02/2021
12.14
 20,200 12.14 12.18 12.10 0 0 0
25/02/2021
12.14
 600 12.05 12.14 12.05 0 0 0
24/02/2021
12.05
 41,200 11.97 12.10 11.97 0 0 0
23/02/2021
11.97
 42,900 11.97 12.01 11.93 0 0 0
22/02/2021
11.97
 55,200 11.93 12.01 11.93 0 0 0
19/02/2021
11.93
 4,600 11.97 11.97 11.93 0 0 0
18/02/2021
11.97
 6,900 12.05 12.05 11.85 0 0 0
17/02/2021
12.05
 12,500 11.81 12.34 11.81 0 0 0
09/02/2021
11.81
 3,500 11.81 11.81 11.77 0 300 -0.0
08/02/2021
11.81
 15,900 11.77 11.85 11.77 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |