CTCP Phát triển Điện lực Việt Nam (vpd)

20.40
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
(2026-08-12) 		-0.40 -1.89% 72,400 -6,500 0
20.40
21.20
20.40
2 tháng
(2026-07-13) 		-0.70 -3.26% 192,800 -500 0
20.40
21.50
20.40
3 tháng
(2026-06-15) 		-1.15 -5.24% 287,200 700 0
20.40
22.40
20.40
6 tháng
(2026-03-16) 		-1.33 -6.01% 799,900 -753 0.0
20.40
23.45
20.40
12 tháng
(2025-09-16) 		-2.33 -10.08% 1,760,500 10,847 0.3
20.40
23.95
20.40
24 tháng
(2024-09-23) 		-2.29 -9.94% 4,872,100 23,323 0.7
20.40
25.29
20.40
36 tháng
(2023-09-27) 		3.42 19.66% 8,432,200 471,823 11.9
17.26
25.29
20.40
60 tháng
(2021-10-07) 		8.32 66.60% 27,706,800 27,716,188 807.9
11.62
25.29
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
17.98
 55,000 18.14 18.36 17.98 30,700 100 0.7
31/01/2023
18.14
 27,700 18.06 18.21 18.06 16,800 0 0.4
30/01/2023
18.06
 16,200 18.17 18.44 18.06 5,800 0 0.1
27/01/2023
18.17
 23,600 17.91 18.74 17.53 10,400 0 0.3
19/01/2023
17.91
 12,600 17.76 17.98 17.76 5,600 100 0.1
18/01/2023
17.76
 10,700 17.61 17.91 17.65 100 0 0.0
17/01/2023
17.61
 15,700 17.65 17.91 17.46 6,700 300 0.1
16/01/2023
17.65
 11,400 17.98 17.98 17.53 8,200 0 0.2
13/01/2023
17.98
 15,500 17.68 18.17 17.83 7,500 0 0.2
12/01/2023
17.68
 15,700 18.14 18.21 17.31 0 0 0.3
11/01/2023
18.14
 27,200 17.72 18.81 17.68 13,700 0 0.3
10/01/2023
17.72
 13,100 17.91 18.06 17.31 5,300 0 0.1
09/01/2023
17.91
 31,400 18.06 18.06 17.31 18,100 200 0.4
06/01/2023
18.06
 36,300 17.98 18.17 17.53 14,300 0 0.3
05/01/2023
17.98
 15,700 18.06 18.17 17.31 9,300 200 0.2
04/01/2023
18.06
 42,800 17.83 18.59 17.87 22,800 0 0.5
03/01/2023
17.83
 55,800 16.93 17.83 16.93 18,100 0 0.4
30/12/2022
16.93
 12,000 17.42 17.53 16.67 0 0 0.0
29/12/2022
17.42
 27,700 17.46 18.06 17.08 400 0 0.0
28/12/2022
17.46
 40,700 17.01 17.72 17.27 0 400 -0.0
27/12/2022
17.01
 65,500 17.12 17.12 16.33 300 1,100 -0.0
26/12/2022
17.12
 100,600 18.40 18.44 17.12 500 400 0.0
23/12/2022
18.40
 182,900 19.75 19.75 18.40 100 700 -0.0
22/12/2022
19.75
 87,500 21.22 21.67 19.75 0 400 -0.0
21/12/2022
21.22
 63,800 21.90 22.50 21.22 1,400 0 0.0
20/12/2022
21.90
 398,900 20.84 22.27 19.98 26,601,900 8 774.1
19/12/2022
20.84
 1,604,000 20.17 20.84 19.19 200 600 -0.0
16/12/2022
20.17
 71,900 20.32 20.32 19.19 100 100 0
15/12/2022
20.32
 101,300 20.32 20.32 19.19 0 0 0.0
14/12/2022
20.32
 99,100 20.32 20.32 19.19 0 0 0.0
13/12/2022
20.32
 158,600 20.17 20.32 19.11 0 0 0.0
12/12/2022
20.17
 129,600 20.02 20.17 19.04 800 0 0.0
09/12/2022
20.02
 100,700 19.87 20.09 18.96 400 0 0.0
08/12/2022
19.87
 222,200 19.56 19.87 18.93 1,000 0 0.0
07/12/2022
19.56
 169,700 19.19 19.56 18.96 100 0 0.0
06/12/2022
19.19
 130,000 18.17 19.19 18.06 100 0 0.0
05/12/2022
18.17
 66,800 17.68 18.29 17.68 0 100 -0.0
02/12/2022
17.68
 33,200 17.68 17.98 17.31 0 0 0.0
01/12/2022
17.68
 28,000 17.61 17.76 17.46 100 0 0.0
30/11/2022
17.61
 34,300 17.31 17.61 17.08 0 0 0.0
29/11/2022
17.31
 16,600 17.38 17.46 16.71 0 0 0.0
28/11/2022
17.38
 26,700 17.31 17.38 16.55 0 0 0.0
25/11/2022
17.31
 32,400 17.27 17.31 17.23 0 0 0.0
24/11/2022
17.27
 5,600 17.16 17.46 16.18 0 0 0.0
23/11/2022
17.16
 32,000 16.59 17.16 15.80 100 0 0.0
22/11/2022
16.59
 26,900 16.40 17.23 16.48 0 0 -0.0
21/11/2022
16.40
 19,500 16.40 16.48 16.18 0 0 -0.0
18/11/2022
16.40
 33,300 16.40 16.40 16.18 0 0 -0.0
17/11/2022
16.40
 17,000 15.46 16.40 14.45 0 0 -0.0
16/11/2022
15.46
 774,600 16.55 16.55 15.43 0 300 -0.0
15/11/2022
16.55
 16,900 17.23 17.23 16.03 0 0 -0.0
14/11/2022
17.23
 3,300 17.23 17.23 16.48 0 0 -0.0
11/11/2022
17.23
 4,200 17.46 17.46 16.86 0 1,000 -0.0
10/11/2022
17.46
 6,600 17.91 17.91 16.67 0 0 -0.0
09/11/2022
17.91
 3,200 17.27 18.06 16.93 0 0 -0.0
08/11/2022
17.27
 51,800 16.33 17.46 15.24 0 0 -0.0
07/11/2022
16.33
 73,700 17.53 17.53 16.33 0 990 -0.0
04/11/2022
17.53
 49,400 18.44 18.44 17.53 0 0 -0.0
03/11/2022
18.44
 8,600 18.55 18.55 18.40 0 1,000 -0.0
02/11/2022
18.55
 38,600 19.38 19.38 18.44 0 29,500 -0.7
01/11/2022
19.38
 26,700 18.89 19.38 18.21 0 0 0.0
31/10/2022
18.89
 62,600 19.19 19.56 18.47 400 0 0.0
28/10/2022
19.19
 424,400 18.70 19.56 18.51 100 0 0.0
27/10/2022
18.70
 413,000 18.02 18.74 17.53 0 0 0
26/10/2022
18.02
 21,300 17.87 18.02 17.53 0 0 0
25/10/2022
17.87
 38,900 18.06 18.06 17.83 0 0 0
24/10/2022
18.06
 7,300 18.62 18.62 18.02 200 0 0.0
21/10/2022: Cổ tức tiền mặt tỉ lệ: 10%
21/10/2022
18.62
 44,900 17.61 18.74 17.68 0 0 0
20/10/2022
17.61
 26,800 17.61 17.68 17.61 0 0 0
19/10/2022
17.61
 14,800 17.97 18.04 17.57 0 0 0
18/10/2022
17.97
 25,000 18.01 18.04 17.46 0 0 -0.1
17/10/2022
18.01
 2,000 17.75 18.01 17.39 0 0 -0.1
14/10/2022
17.75
 30,400 18.04 18.04 17.43 0 0 -0.1
13/10/2022
18.04
 2,100 18.04 18.55 17.75 0 0 -0.1
12/10/2022
18.04
 66,300 17.43 18.04 17.46 0 0 -0.1
11/10/2022
17.43
 23,600 17.82 17.82 16.74 0 0 -0.1
10/10/2022
17.82
 6,900 17.64 17.82 17.32 0 0 -0.1
07/10/2022
17.64
 210,100 18.19 18.19 17.46 0 5,000 -0.1
06/10/2022
18.19
 28,200 17.61 18.19 17.54 0 0 -0.0
05/10/2022
17.61
 4,900 17.36 18.33 17.46 0 0 -0.0
04/10/2022
17.36
 25,700 18.04 18.04 17.03 0 0 -0.0
03/10/2022
18.04
 47,700 18.26 18.65 17.61 0 0 -0.0
30/09/2022
18.26
 16,500 18.69 18.69 17.46 0 0 -0.0
29/09/2022
18.69
 104,700 18.40 18.69 17.36 0 0 -0.0
28/09/2022
18.40
 47,900 17.75 18.40 17.36 0 0 -0.0
27/09/2022
17.75
 68,700 16.60 17.75 16.60 0 0 -0.0
26/09/2022
16.60
 12,000 17.18 17.18 16.60 0 0 -0.0
23/09/2022
17.18
 7,700 17.68 17.68 16.96 0 0 -0.0
22/09/2022
17.68
 13,700 17.72 17.72 17.10 0 0 -0.0
21/09/2022
17.72
 4,200 17.32 17.72 17.18 0 0 -0.0
20/09/2022
17.32
 28,100 17.14 17.68 17.03 0 0 -0.0
19/09/2022
17.14
 21,500 17.46 17.46 17.03 0 1,100 -0.0
16/09/2022
17.46
 50,600 17.68 18.40 17.03 0 0 -0.0
15/09/2022
17.68
 52,600 17.75 17.75 17.32 0 0 -0.0
14/09/2022
17.75
 22,500 17.75 18.40 17.68 0 300 0.0
13/09/2022
17.75
 56,100 18.40 18.76 17.68 600 0 0.0
12/09/2022
18.40
 114,400 17.50 18.47 17.86 100 37 0.0
09/09/2022
17.50
 80,800 16.96 17.50 16.96 500 0 0.0
08/09/2022
16.96
 82,300 16.81 16.96 16.13 0 0 -0.0
07/09/2022
16.81
 19,800 16.38 16.81 16.27 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |