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)
13/07/2021
11.09
 20,100 11.25 11.25 11.01 0 0 0
12/07/2021
11.25
 13,100 10.86 11.25 10.78 0 0 0
09/07/2021
10.86
 2,200 11.25 11.25 10.86 0 0 0
08/07/2021
11.25
 500 11.25 11.25 11.09 0 0 0
07/07/2021
11.25
 0 11.25 11.25 11.25 0 0 0
06/07/2021
11.25
 7,200 11.17 11.33 11.13 3,300 0 0.0
05/07/2021
11.17
 19,700 11.05 11.17 11.05 900 0 0.0
02/07/2021
11.05
 42,200 11.01 11.09 11.01 0 0 0
01/07/2021
11.01
 4,200 11.25 11.25 11.01 0 0 0
30/06/2021
11.25
 20,900 11.13 11.33 10.94 0 0 0
29/06/2021
11.13
 48,500 11.21 11.25 11.13 0 0 0
28/06/2021
11.21
 12,200 11.21 11.21 11.09 0 0 0
25/06/2021
11.21
 14,200 11.29 11.29 11.09 0 0 0
24/06/2021
11.29
 11,400 11.29 11.37 11.29 0 0 0
23/06/2021
11.29
 6,400 11.40 11.40 11.17 0 0 0
22/06/2021
11.40
 25,500 11.40 11.44 11.25 0 0 0
21/06/2021
11.40
 105,500 11.13 11.40 11.17 0 0 0
18/06/2021
11.13
 39,700 10.94 11.17 10.98 0 0 0
17/06/2021
10.94
 11,200 10.94 10.94 10.94 0 0 0
16/06/2021
10.94
 3,000 10.94 10.94 10.86 0 0 0
15/06/2021
10.94
 4,300 10.94 10.94 10.94 0 0 0
14/06/2021
10.94
 11,300 10.94 10.94 10.19 0 0 0
11/06/2021
10.94
 16,900 10.94 11.01 10.94 0 0 0
10/06/2021
10.94
 23,500 10.86 10.94 10.86 0 0 0
09/06/2021
10.86
 300 11.01 11.01 10.70 0 0 0
08/06/2021
11.01
 5,200 11.01 11.09 11.01 0 0 0
07/06/2021
11.01
 2,800 11.17 11.17 11.01 0 0 0
04/06/2021
11.17
 94,100 11.17 11.21 10.94 0 0 0
03/06/2021
11.17
 22,500 11.33 11.33 11.13 0 0 0
02/06/2021
11.33
 100 11.25 11.33 11.33 0 0 0
01/06/2021
11.25
 11,200 11.21 11.87 10.94 0 0 0
31/05/2021
11.21
 22,900 11.17 11.21 11.21 0 0 0
28/05/2021
11.17
 20,100 11.33 11.33 11.17 200 0 0.0
27/05/2021
11.33
 7,000 11.21 11.56 11.21 0 0 0
26/05/2021
11.21
 18,100 11.17 11.72 11.17 0 0 0
25/05/2021
11.17
 0 11.17 11.17 11.17 0 0 0
24/05/2021
11.17
 29,800 11.17 11.21 11.17 0 0 0
21/05/2021
11.17
 16,700 11.13 11.40 10.98 0 0 0
20/05/2021
11.13
 2,500 11.17 11.21 11.13 0 0 0
19/05/2021
11.17
 200 11.21 11.21 11.17 0 0 0
18/05/2021
11.21
 28,000 11.21 11.25 11.17 0 400 -0.0
17/05/2021
11.21
 12,100 11.21 11.21 11.17 0 0 0
14/05/2021
11.21
 26,900 11.17 11.21 11.17 0 0 0
13/05/2021
11.17
 31,500 11.33 11.33 11.17 0 0 0
12/05/2021
11.33
 4,200 11.56 11.56 11.21 300 1,000 -0.0
11/05/2021
11.56
 8,000 11.56 11.56 11.21 0 0 0
10/05/2021
11.56
 71,000 11.25 11.64 11.01 0 10,000 -0.1
07/05/2021
11.25
 5,000 11.33 11.33 11.17 0 0 0
06/05/2021
11.33
 39,100 11.33 11.33 11.33 0 0 0
05/05/2021
11.33
 33,500 11.25 11.40 11.33 100 0 0.0
04/05/2021
11.25
 13,200 11.33 11.33 11.09 0 0 0
29/04/2021
11.33
 4,500 11.33 11.33 11.33 0 0 0
28/04/2021
11.33
 5,400 11.17 11.33 11.17 100 0 0.0
27/04/2021
11.17
 8,900 11.09 11.44 11.09 0 0 0
26/04/2021
11.09
 2,000 11.56 11.56 11.09 0 0 0
23/04/2021
11.56
 2,100 11.87 11.87 11.17 1,600 0 0.0
22/04/2021
11.87
 11,900 11.25 11.87 11.09 0 0 0
20/04/2021
11.25
 5,500 11.48 11.56 10.94 0 0 0
19/04/2021
11.48
 40,700 11.48 11.87 10.94 0 0 0
16/04/2021
11.48
 29,100 11.13 11.64 11.13 0 0 0
15/04/2021
11.13
 1,300 11.48 11.48 11.09 0 0 0
14/04/2021
11.48
 700 11.56 11.56 10.94 0 0 0
13/04/2021
11.56
 3,300 11.56 11.60 11.56 0 0 0
12/04/2021
11.56
 29,500 11.33 11.56 11.37 0 0 0
09/04/2021
11.33
 5,400 11.33 11.40 11.33 0 0 0
08/04/2021
11.33
 7,000 11.33 11.33 11.25 0 0 0
07/04/2021
11.33
 6,000 11.17 11.33 11.01 0 0 0
06/04/2021
11.17
 3,900 11.33 11.33 11.17 0 0 0
05/04/2021
11.33
 800 11.33 11.33 11.17 0 0 0
02/04/2021
11.33
 10,700 10.94 11.37 11.25 0 0 0
01/04/2021
10.94
 700 11.33 11.33 10.94 0 0 0
31/03/2021
11.33
 700 11.33 11.40 11.33 0 0 0
30/03/2021: Cổ tức tiền mặt tỉ lệ: 4%
30/03/2021
11.33
 4,100 11.33 11.33 11.17 0 0 0
29/03/2021
11.33
 9,600 11.02 11.33 11.06 0 0 0
26/03/2021
11.02
 2,600 11.02 11.40 11.02 0 0 0
25/03/2021
11.02
 200 11.02 11.02 11.02 0 0 0
24/03/2021
11.02
 15,800 11.25 11.25 11.02 0 0 0
23/03/2021
11.25
 41,100 11.33 11.33 11.21 0 2,500 -0.0
22/03/2021
11.33
 17,900 11.33 11.33 11.25 0 0 0
19/03/2021
11.33
 2,900 11.40 11.40 11.33 0 0 0
18/03/2021
11.40
 35,000 11.40 11.40 11.40 0 0 0
17/03/2021
11.40
 10,900 11.33 11.40 11.17 0 0 0
16/03/2021
11.33
 5,600 11.40 11.40 11.25 5,000 0 0.1
15/03/2021
11.40
 11,100 11.25 11.40 11.10 5,000 0 0.1
12/03/2021
11.25
 18,500 11.21 11.29 11.25 0 0 0
11/03/2021
11.21
 400 11.14 11.21 11.21 0 0 0
10/03/2021
11.14
 20,900 11.21 11.25 11.14 0 0 0
09/03/2021
11.21
 16,500 11.25 11.25 11.10 0 0 0
08/03/2021
11.25
 4,800 11.33 11.33 11.21 0 0 0
05/03/2021
11.33
 41,600 11.33 11.33 11.10 0 0 0
04/03/2021
11.33
 10,600 11.17 11.33 11.10 0 0 0
03/03/2021
11.17
 88,500 11.21 11.21 11.17 0 0 0
02/03/2021
11.21
 17,800 11.21 11.40 11.14 900 0 0.0
01/03/2021
11.21
 42,900 11.21 11.25 11.21 0 0 0
26/02/2021
11.21
 20,200 11.21 11.25 11.17 0 0 0
25/02/2021
11.21
 600 11.14 11.21 11.14 0 0 0
24/02/2021
11.14
 41,200 11.06 11.17 11.06 0 0 0
23/02/2021
11.06
 42,900 11.06 11.10 11.02 0 0 0
22/02/2021
11.06
 55,200 11.02 11.10 11.02 0 0 0
19/02/2021
11.02
 4,600 11.06 11.06 11.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |