CTCP Phát triển Điện lực Việt Nam (vpd)

26.90
0
(0%)
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
(2024-10-23) 		0 0% 200,300 -300 -0.0
26.60
27.70
26.90
2 tháng
(2024-09-23) 		-0.05 -0.19% 285,100 1,000 0.0
26.60
27.70
26.90
3 tháng
(2024-08-26) 		0.69 2.62% 400,400 400 0.0
26.12
27.70
26.90
6 tháng
(2024-05-27) 		2.13 8.58% 1,431,100 1,700 0.0
24.77
27.70
26.90
12 tháng
(2023-11-28) 		5.41 25.16% 3,523,200 444,400 11.1
20.94
27.70
26.90
24 tháng
(2022-12-05) 		5.69 26.85% 10,495,000 27,685,592 808.4
19.76
27.70
26.90
36 tháng
(2021-12-08) 		12.25 83.58% 20,202,300 27,646,865 806.4
13.56
27.70
26.90
60 tháng
(2019-12-19) 		14.42 115.47% 29,977,460 27,661,955 806.8
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)
13/09/2021
12.76
 29,900 12.88 12.88 12.76 0 0 0
10/09/2021
12.88
 29,200 12.80 12.88 12.67 200 0 0.0
09/09/2021
12.80
 25,400 12.80 12.80 12.55 0 0 0
08/09/2021
12.80
 44,800 12.80 12.80 12.46 0 0 0
07/09/2021
12.80
 32,000 12.76 13.22 12.55 0 0 0
06/09/2021
12.76
 60,700 12.76 13.05 12.63 0 0 0
01/09/2021
12.76
 122,000 12.46 13.22 12.72 0 0 0
31/08/2021
12.46
 61,500 12.00 12.63 12.04 0 0 0
30/08/2021
12.00
 38,700 12.04 12.21 12.00 0 0 0
27/08/2021
12.04
 30,500 11.83 12.04 11.79 0 0 0
26/08/2021
11.83
 12,900 11.92 11.96 11.83 100 0 0.0
25/08/2021
11.92
 116,800 11.87 11.92 11.79 0 0 0
24/08/2021
11.87
 12,600 11.96 11.96 11.79 0 0 0
23/08/2021
11.96
 31,300 11.92 11.96 11.87 0 0 0
20/08/2021
11.92
 14,100 11.87 11.92 11.79 0 0 0
19/08/2021
11.87
 8,400 11.79 11.87 11.62 0 0 0
18/08/2021
11.79
 11,700 11.79 11.87 11.71 0 0 0
17/08/2021
11.79
 18,800 11.83 11.83 11.75 0 0 0
16/08/2021
11.83
 7,000 11.92 11.92 11.79 0 0 0
13/08/2021
11.92
 11,400 11.79 11.92 11.71 0 0 0
12/08/2021
11.79
 16,100 11.75 11.87 11.62 0 0 0
11/08/2021
11.75
 28,700 11.96 11.96 11.75 500 0 0.0
10/08/2021
11.96
 15,500 11.79 11.96 11.58 0 1,100 -0.0
09/08/2021: Cổ tức tiền mặt tỉ lệ: 2%
09/08/2021
11.79
 900 11.66 11.83 11.49 0 0 0
06/08/2021
11.66
 111,900 11.37 11.75 11.54 0 0 0
05/08/2021
11.37
 8,900 11.54 11.54 11.33 0 0 0
04/08/2021
11.54
 28,000 11.75 11.75 11.29 0 0 0
03/08/2021
11.75
 15,200 11.62 11.75 11.54 0 0 0
02/08/2021
11.62
 17,000 11.79 11.95 11.54 0 0 0
30/07/2021
11.79
 162,900 11.75 11.79 11.66 0 0 0
29/07/2021
11.75
 9,000 11.83 11.83 11.62 0 0 0
28/07/2021
11.83
 42,700 11.79 11.87 11.62 0 0 0
27/07/2021
11.79
 2,100 11.75 11.79 11.54 0 0 0
26/07/2021
11.75
 5,900 11.70 11.75 11.62 0 0 0
23/07/2021
11.70
 11,400 11.87 11.87 11.70 0 0 0
22/07/2021
11.87
 200 11.79 11.87 11.79 0 0 0
21/07/2021
11.79
 300 11.79 11.79 11.50 0 0 0
20/07/2021
11.79
 2,500 11.62 11.79 11.54 0 0 0
19/07/2021
11.62
 9,700 11.79 11.79 11.58 100 0 0.0
16/07/2021
11.79
 10,300 11.54 11.79 11.54 0 0 0
15/07/2021
11.54
 4,000 11.54 11.54 11.54 0 0 0
14/07/2021
11.54
 24,600 11.79 11.79 11.54 0 0 0
13/07/2021
11.79
 20,100 11.95 11.95 11.70 0 0 0
12/07/2021
11.95
 13,100 11.54 11.95 11.46 0 0 0
09/07/2021
11.54
 2,200 11.95 11.95 11.54 0 0 0
08/07/2021
11.95
 500 11.95 11.95 11.79 0 0 0
07/07/2021
11.95
 0 11.95 11.95 11.95 0 0 0
06/07/2021
11.95
 7,200 11.87 12.04 11.83 3,300 0 0.0
05/07/2021
11.87
 19,700 11.75 11.87 11.75 900 0 0.0
02/07/2021
11.75
 42,200 11.70 11.79 11.70 0 0 0
01/07/2021
11.70
 4,200 11.95 11.95 11.70 0 0 0
30/06/2021
11.95
 20,900 11.83 12.04 11.62 0 0 0
29/06/2021
11.83
 48,500 11.91 11.95 11.83 0 0 0
28/06/2021
11.91
 12,200 11.91 11.91 11.79 0 0 0
25/06/2021
11.91
 14,200 12.00 12.00 11.79 0 0 0
24/06/2021
12.00
 11,400 12.00 12.08 12.00 0 0 0
23/06/2021
12.00
 6,400 12.12 12.12 11.87 0 0 0
22/06/2021
12.12
 25,500 12.12 12.16 11.95 0 0 0
21/06/2021
12.12
 105,500 11.83 12.12 11.87 0 0 0
18/06/2021
11.83
 39,700 11.62 11.87 11.66 0 0 0
17/06/2021
11.62
 11,200 11.62 11.62 11.62 0 0 0
16/06/2021
11.62
 3,000 11.62 11.62 11.54 0 0 0
15/06/2021
11.62
 4,300 11.62 11.62 11.62 0 0 0
14/06/2021
11.62
 11,300 11.62 11.62 10.83 0 0 0
11/06/2021
11.62
 16,900 11.62 11.70 11.62 0 0 0
10/06/2021
11.62
 23,500 11.54 11.62 11.54 0 0 0
09/06/2021
11.54
 300 11.70 11.70 11.37 0 0 0
08/06/2021
11.70
 5,200 11.70 11.79 11.70 0 0 0
07/06/2021
11.70
 2,800 11.87 11.87 11.70 0 0 0
04/06/2021
11.87
 94,100 11.87 11.91 11.62 0 0 0
03/06/2021
11.87
 22,500 12.04 12.04 11.83 0 0 0
02/06/2021
12.04
 100 11.95 12.04 12.04 0 0 0
01/06/2021
11.95
 11,200 11.91 12.62 11.62 0 0 0
31/05/2021
11.91
 22,900 11.87 11.91 11.91 0 0 0
28/05/2021
11.87
 20,100 12.04 12.04 11.87 200 0 0.0
27/05/2021
12.04
 7,000 11.91 12.29 11.91 0 0 0
26/05/2021
11.91
 18,100 11.87 12.45 11.87 0 0 0
25/05/2021
11.87
 0 11.87 11.87 11.87 0 0 0
24/05/2021
11.87
 29,800 11.87 11.91 11.87 0 0 0
21/05/2021
11.87
 16,700 11.83 12.12 11.66 0 0 0
20/05/2021
11.83
 2,500 11.87 11.91 11.83 0 0 0
19/05/2021
11.87
 200 11.91 11.91 11.87 0 0 0
18/05/2021
11.91
 28,000 11.91 11.95 11.87 0 400 -0.0
17/05/2021
11.91
 12,100 11.91 11.91 11.87 0 0 0
14/05/2021
11.91
 26,900 11.87 11.91 11.87 0 0 0
13/05/2021
11.87
 31,500 12.04 12.04 11.87 0 0 0
12/05/2021
12.04
 4,200 12.29 12.29 11.91 300 1,000 -0.0
11/05/2021
12.29
 8,000 12.29 12.29 11.91 0 0 0
10/05/2021
12.29
 71,000 11.95 12.37 11.70 0 10,000 -0.1
07/05/2021
11.95
 5,000 12.04 12.04 11.87 0 0 0
06/05/2021
12.04
 39,100 12.04 12.04 12.04 0 0 0
05/05/2021
12.04
 33,500 11.95 12.12 12.04 100 0 0.0
04/05/2021
11.95
 13,200 12.04 12.04 11.79 0 0 0
29/04/2021
12.04
 4,500 12.04 12.04 12.04 0 0 0
28/04/2021
12.04
 5,400 11.87 12.04 11.87 100 0 0.0
27/04/2021
11.87
 8,900 11.79 12.16 11.79 0 0 0
26/04/2021
11.79
 2,000 12.29 12.29 11.79 0 0 0
23/04/2021
12.29
 2,100 12.62 12.62 11.87 1,600 0 0.0
22/04/2021
12.62
 11,900 11.95 12.62 11.79 0 0 0
20/04/2021
11.95
 5,500 12.20 12.29 11.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |