CTCP Phát triển Điện lực Việt Nam (vpd)

24.60
0.05
(0.20%)
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
(2026-02-11) 		-0.45 -1.80% 170,300 200 0.0
24.55
25.75
24.60
2 tháng
(2026-01-12) 		-1.65 -6.30% 391,000 -3,600 -0.1
24.55
26.25
24.60
3 tháng
(2025-12-15) 		-1.75 -6.65% 479,900 7,200 0.2
24.55
26.30
24.60
6 tháng
(2025-09-15) 		-0.95 -3.73% 980,500 11,600 0.3
24.55
26.30
24.60
12 tháng
(2025-03-18) 		-1.68 -6.41% 2,777,300 14,676 0.4
23.95
26.30
24.60
24 tháng
(2024-03-25) 		2.23 9.99% 6,284,400 138,576 3.6
22.32
27.77
24.60
36 tháng
(2023-03-29) 		2.24 10.04% 9,035,600 688,576 23.4
18.96
27.77
24.60
60 tháng
(2021-04-08) 		13.22 116.74% 30,339,100 27,706,641 807.7
10.70
27.77
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |