CTCP Phát triển Điện lực Việt Nam (vpd)

21.80
-0.15
(-0.68%)
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
(2026-05-19) 		0.38 1.77% 294,400 904 0
21.77
23.45
21.95
2 tháng
(2026-04-20) 		0.48 2.20% 382,000 -1,596 0
21.67
23.45
21.95
3 tháng
(2026-03-20) 		-0.03 -0.11% 520,400 -1,453 0
21.54
23.45
21.95
6 tháng
(2025-12-22) 		-1.35 -5.73% 979,700 6,147 0.2
21.54
23.95
21.95
12 tháng
(2025-06-23) 		-0.89 -3.86% 2,366,700 13,447 0.4
21.54
23.95
21.95
24 tháng
(2024-06-28) 		0.01 0.05% 5,491,400 22,723 0.7
21.54
25.29
21.95
36 tháng
(2023-07-04) 		2.96 15.43% 8,485,800 474,223 11.9
17.26
25.29
21.95
60 tháng
(2021-07-14) 		12.26 124% 29,729,100 27,710,588 807.8
9.75
25.29
21.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2022
16.38
 8,200 16.27 16.38 16.24 0 0 0.0
05/09/2022
16.27
 16,000 16.96 16.96 15.88 0 0 0.0
31/08/2022
16.96
 14,500 16.60 17.75 15.88 0 0 0.0
30/08/2022
16.60
 40,100 15.88 16.60 15.88 0 0 0.0
29/08/2022
15.88
 14,600 15.80 15.88 15.66 0 0 0.0
26/08/2022
15.80
 77,700 16.13 16.17 15.77 0 0 0.0
25/08/2022
16.13
 32,900 16.20 16.20 16.02 0 0 0.0
24/08/2022
16.20
 9,500 16.17 16.24 16.09 0 0 0.0
23/08/2022
16.17
 41,000 16.24 16.24 16.09 400 0 0.0
22/08/2022
16.24
 41,300 16.17 16.24 15.95 0 0 0.0
19/08/2022
16.17
 17,800 16.09 16.17 16.02 0 0 0.0
18/08/2022
16.09
 38,800 16.06 16.09 15.95 0 0 0.0
17/08/2022
16.06
 10,800 15.95 16.06 15.98 1,900 0 0.0
16/08/2022
15.95
 40,200 15.95 15.95 15.88 0 0 0.1
15/08/2022
15.95
 19,400 16.02 16.09 15.95 3,100 0 0.1
12/08/2022
16.02
 29,900 15.80 16.02 15.66 0 0 -0.0
11/08/2022
15.80
 17,200 15.73 16.02 15.66 0 0 -0.0
10/08/2022
15.73
 31,300 15.66 15.73 15.66 0 0 -0.0
09/08/2022
15.66
 21,800 16.02 16.02 15.66 0 0 -0.0
08/08/2022
16.02
 31,900 15.88 16.02 15.66 0 0 -0.0
05/08/2022
15.88
 75,300 15.77 16.24 15.55 0 0 -0.0
04/08/2022
15.77
 51,000 15.62 15.84 15.62 0 0 -0.0
03/08/2022
15.62
 39,100 15.70 15.88 15.59 0 0 -0.0
02/08/2022
15.70
 26,800 15.70 15.73 15.59 0 0 -0.0
01/08/2022
15.70
 22,900 15.55 15.84 15.59 0 0 -0.0
29/07/2022
15.55
 36,100 15.73 15.73 15.52 0 0 -0.0
28/07/2022
15.73
 156,200 15.55 15.73 15.55 0 0 -0.0
27/07/2022
15.55
 58,400 15.84 15.84 15.55 0 0 -0.0
26/07/2022
15.84
 190,800 15.59 15.84 15.44 0 0 -0.0
25/07/2022
15.59
 7,400 15.55 15.59 15.44 0 0 -0.0
22/07/2022
15.55
 23,700 15.37 15.95 15.15 0 0 -0.0
21/07/2022
15.37
 26,900 15.77 15.88 15.30 0 0 -0.0
20/07/2022
15.77
 17,700 15.88 15.88 15.70 0 0 -0.0
19/07/2022
15.88
 80,300 15.08 15.88 14.79 0 0 -0.0
18/07/2022
15.08
 9,800 14.79 15.08 14.65 0 400 -0.0
15/07/2022
14.79
 9,100 14.79 14.79 14.29 0 0 0.0
14/07/2022
14.79
 34,600 15.19 15.19 14.25 0 0 0.0
13/07/2022
15.19
 49,200 15.15 15.26 14.79 0 0 0.0
12/07/2022
15.15
 106,400 15.01 15.30 15.01 1,000 0 0.0
11/07/2022
15.01
 99,900 14.43 15.08 14.43 0 0 0.0
08/07/2022
14.43
 54,300 14.00 14.43 14.07 0 0 0.0
07/07/2022
14.00
 60,100 14.00 14.07 13.96 0 0 0.0
06/07/2022
14.00
 72,200 13.75 14.00 13.64 0 0 0.0
05/07/2022
13.75
 20,000 14.00 14.00 13.53 2,000 0 0.0
04/07/2022
14.00
 23,400 13.31 14.00 13.31 0 0 0
01/07/2022
13.31
 115,500 13.64 13.64 13.28 0 0 -0.2
30/06/2022
13.64
 13,900 13.42 13.64 13.28 0 0 -0.2
29/06/2022
13.42
 8,600 13.35 13.42 13.13 0 8,100 -0.1
28/06/2022
13.35
 34,900 13.28 13.42 13.17 0 0 0
27/06/2022
13.28
 16,100 13.03 13.28 13.03 0 0 0
24/06/2022
13.03
 39,100 12.99 13.06 12.99 0 0 0
23/06/2022
12.99
 26,400 12.88 12.99 12.70 0 0 0
22/06/2022
12.88
 15,800 13.21 13.21 12.70 0 0 0
21/06/2022
13.21
 26,500 12.92 13.21 12.92 0 0 0
20/06/2022
12.92
 54,400 12.99 12.99 12.92 0 0 0
17/06/2022
12.99
 74,500 13.21 13.21 12.95 0 0 0
16/06/2022
13.21
 19,800 12.92 13.21 12.56 0 0 0
15/06/2022
12.92
 78,700 12.99 13.06 12.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |