CTCP Phát triển Điện lực Việt Nam (vpd)

26.30
0.20
(0.77%)
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
(2025-11-05) 		0.25 0.97% 107,500 300 0.0
25.65
26.30
26.30
2 tháng
(2025-10-06) 		0.40 1.56% 314,400 10,100 0.3
25.10
26.30
26.30
3 tháng
(2025-09-08) 		0.60 2.35% 499,500 7,900 0.2
25.10
26.30
26.30
6 tháng
(2025-06-09) 		1.15 4.61% 1,450,300 9,000 0.2
24.55
26.30
26.30
12 tháng
(2024-12-10) 		0.41 1.60% 3,182,600 19,176 0.5
23.95
27.77
26.30
24 tháng
(2023-12-18) 		5.57 27.13% 6,678,400 438,976 11.0
20.27
27.77
26.30
36 tháng
(2022-12-21) 		2.80 12.01% 10,519,900 1,101,376 34.7
18.59
27.77
26.30
60 tháng
(2020-12-31) 		14.96 134.36% 31,063,740 27,712,641 807.7
10.70
27.77
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
14.11
 23,600 13.95 14.11 13.87 0 0 0
01/12/2021
13.95
 34,200 14.18 14.18 13.87 0 0 0
30/11/2021
14.18
 4,700 14.18 14.18 14.07 0 0 0
29/11/2021
14.18
 15,800 14.22 14.22 13.95 0 0 0
26/11/2021
14.22
 38,200 14.11 14.26 14.03 0 0 0
25/11/2021
14.11
 19,000 14.22 14.22 13.99 0 0 0
24/11/2021
14.22
 12,600 14.11 14.30 13.63 0 0 0
23/11/2021
14.11
 16,600 13.99 14.15 13.87 0 0 0
22/11/2021
13.99
 28,800 14.03 14.18 13.95 0 0 0
19/11/2021
14.03
 44,100 14.34 14.34 14.03 0 0 0
18/11/2021
14.34
 94,300 14.38 14.42 14.26 0 0 0
17/11/2021
14.38
 19,600 14.34 14.46 14.18 0 0 0
16/11/2021
14.34
 88,600 14.30 14.50 14.22 1,000 0 0.0
15/11/2021
14.30
 43,700 14.30 14.42 14.26 0 0 0
12/11/2021
14.30
 40,500 14.26 14.42 14.26 800 0 0.0
11/11/2021
14.26
 94,500 14.26 14.58 14.26 0 0 0
10/11/2021
14.26
 81,400 14.66 14.66 14.26 0 0 0
09/11/2021
14.66
 72,200 14.74 14.78 14.26 0 0 0
08/11/2021
14.74
 94,500 14.66 15.41 14.26 0 0 0
05/11/2021
14.66
 182,900 15.06 15.77 14.26 0 0 0
04/11/2021
15.06
 108,700 15.21 15.37 15.06 0 0 0
03/11/2021
15.21
 88,600 15.93 15.97 14.82 0 0 0
02/11/2021
15.93
 143,900 14.90 15.93 14.50 0 0 0
01/11/2021
14.90
 24,200 14.90 14.90 14.82 2,000 0 0.0
29/10/2021
14.90
 106,500 14.98 15.37 14.74 0 0 0
28/10/2021
14.98
 68,100 14.66 14.98 14.66 0 0 0
27/10/2021
14.66
 139,400 14.58 14.66 14.34 0 0 0
26/10/2021
14.58
 60,500 14.66 14.82 14.26 0 0 0
25/10/2021
14.66
 64,000 14.42 14.90 14.58 6,100 0 0.1
22/10/2021
14.42
 62,200 13.91 14.42 14.03 0 0 0
21/10/2021
13.91
 35,600 13.71 14.18 13.87 0 0 0
20/10/2021
13.71
 30,500 13.99 14.03 13.15 0 0 0
19/10/2021
13.99
 93,900 14.03 14.26 13.87 0 0 0
18/10/2021
14.03
 303,800 13.55 14.03 13.55 0 0 0
15/10/2021
13.55
 143,100 13.47 13.63 13.47 37,000 0 0.6
14/10/2021
13.47
 40,100 13.35 13.55 13.39 0 0 0
13/10/2021
13.35
 12,500 13.39 13.71 13.35 0 0 0
12/10/2021
13.39
 66,200 13.51 13.51 12.92 0 0 0
11/10/2021
13.51
 52,600 13.39 13.59 13.43 0 0 0
08/10/2021
13.39
 41,400 13.71 13.71 13.39 0 0 0
07/10/2021
13.71
 84,000 13.47 13.87 13.35 0 0 0
06/10/2021
13.47
 66,900 13.63 13.63 13.08 0 6,300 -0.1
05/10/2021
13.63
 36,200 14.03 14.03 13.31 0 0 0
04/10/2021
14.03
 182,100 13.27 14.18 13.15 0 0 0
01/10/2021
13.27
 26,600 13.39 13.39 12.88 200 0 0.0
30/09/2021
13.39
 28,200 13.23 13.55 13.23 200 0 0.0
29/09/2021
13.23
 153,100 12.92 13.47 12.96 100 0 0.0
28/09/2021
12.92
 72,100 12.88 13.08 12.68 100 0 0.0
27/09/2021
12.88
 108,500 12.80 13.00 12.76 0 0 0
24/09/2021
12.80
 62,500 12.64 13.00 12.76 1,000 0 0.0
23/09/2021
12.64
 48,300 12.40 12.84 12.48 0 0 0
22/09/2021
12.40
 72,300 12.16 12.44 12.28 0 0 0
21/09/2021
12.16
 51,000 12.32 12.36 12.12 0 0 0
20/09/2021
12.32
 28,800 12.28 12.44 12.16 0 0 0
17/09/2021
12.28
 37,500 12.16 12.48 12.12 0 500 -0.0
16/09/2021
12.16
 25,000 12.16 12.20 12.12 0 0 0
15/09/2021
12.16
 14,900 12.12 12.40 12.12 0 0 0
14/09/2021
12.12
 24,900 12.01 12.36 12.05 0 0 0
13/09/2021
12.01
 29,900 12.12 12.12 12.01 0 0 0
10/09/2021
12.12
 29,200 12.05 12.12 11.93 200 0 0.0
09/09/2021
12.05
 25,400 12.05 12.05 11.81 0 0 0
08/09/2021
12.05
 44,800 12.05 12.05 11.73 0 0 0
07/09/2021
12.05
 32,000 12.01 12.44 11.81 0 0 0
06/09/2021
12.01
 60,700 12.01 12.28 11.89 0 0 0
01/09/2021
12.01
 122,000 11.73 12.44 11.97 0 0 0
31/08/2021
11.73
 61,500 11.29 11.89 11.33 0 0 0
30/08/2021
11.29
 38,700 11.33 11.49 11.29 0 0 0
27/08/2021
11.33
 30,500 11.13 11.33 11.09 0 0 0
26/08/2021
11.13
 12,900 11.21 11.25 11.13 100 0 0.0
25/08/2021
11.21
 116,800 11.17 11.21 11.09 0 0 0
24/08/2021
11.17
 12,600 11.25 11.25 11.09 0 0 0
23/08/2021
11.25
 31,300 11.21 11.25 11.17 0 0 0
20/08/2021
11.21
 14,100 11.17 11.21 11.09 0 0 0
19/08/2021
11.17
 8,400 11.09 11.17 10.94 0 0 0
18/08/2021
11.09
 11,700 11.09 11.17 11.01 0 0 0
17/08/2021
11.09
 18,800 11.13 11.13 11.05 0 0 0
16/08/2021
11.13
 7,000 11.21 11.21 11.09 0 0 0
13/08/2021
11.21
 11,400 11.09 11.21 11.01 0 0 0
12/08/2021
11.09
 16,100 11.05 11.17 10.94 0 0 0
11/08/2021
11.05
 28,700 11.25 11.25 11.05 500 0 0.0
10/08/2021
11.25
 15,500 11.09 11.25 10.90 0 1,100 -0.0
09/08/2021: Cổ tức tiền mặt tỉ lệ: 2%
09/08/2021
11.09
 900 10.98 11.13 10.82 0 0 0
06/08/2021
10.98
 111,900 10.70 11.05 10.86 0 0 0
05/08/2021
10.70
 8,900 10.86 10.86 10.66 0 0 0
04/08/2021
10.86
 28,000 11.05 11.05 10.62 0 0 0
03/08/2021
11.05
 15,200 10.94 11.05 10.86 0 0 0
02/08/2021
10.94
 17,000 11.09 11.25 10.86 0 0 0
30/07/2021
11.09
 162,900 11.05 11.09 10.98 0 0 0
29/07/2021
11.05
 9,000 11.13 11.13 10.94 0 0 0
28/07/2021
11.13
 42,700 11.09 11.17 10.94 0 0 0
27/07/2021
11.09
 2,100 11.05 11.09 10.86 0 0 0
26/07/2021
11.05
 5,900 11.01 11.05 10.94 0 0 0
23/07/2021
11.01
 11,400 11.17 11.17 11.01 0 0 0
22/07/2021
11.17
 200 11.09 11.17 11.09 0 0 0
21/07/2021
11.09
 300 11.09 11.09 10.82 0 0 0
20/07/2021
11.09
 2,500 10.94 11.09 10.86 0 0 0
19/07/2021
10.94
 9,700 11.09 11.09 10.90 100 0 0.0
16/07/2021
11.09
 10,300 10.86 11.09 10.86 0 0 0
15/07/2021
10.86
 4,000 10.86 10.86 10.86 0 0 0
14/07/2021
10.86
 24,600 11.09 11.09 10.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |