CTCP Phát triển Điện lực Việt Nam (vpd)

25.70
-0.05
(-0.19%)
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
(2025-12-29) 		0.45 1.78% 193,200 -100 0.0
25.30
26.30
25.70
2 tháng
(2025-12-01) 		-0.05 -0.19% 285,400 -100 0.0
25.10
26.30
25.70
3 tháng
(2025-10-30) 		-0.05 -0.19% 409,800 8,100 0.2
25.10
26.30
25.70
6 tháng
(2025-08-01) 		0.10 0.39% 1,217,600 4,600 0.1
25.10
26.30
25.70
12 tháng
(2025-02-03) 		-1.92 -6.94% 3,129,600 12,176 0.4
23.95
27.67
25.70
24 tháng
(2024-02-15) 		4.52 21.30% 6,574,200 302,076 7.8
21.23
27.77
25.70
36 tháng
(2023-02-13) 		5.63 27.98% 9,676,200 878,776 29.1
18.96
27.77
25.70
60 tháng
(2021-02-23) 		14.69 132.81% 30,649,400 27,711,441 807.7
10.70
27.77
25.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |