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)
18/02/2021
11.06
 6,900 11.14 11.14 10.95 0 0 0
17/02/2021
11.14
 12,500 10.91 11.40 10.91 0 0 0
09/02/2021
10.91
 3,500 10.91 10.91 10.87 0 300 -0.0
08/02/2021
10.91
 15,900 10.87 10.95 10.87 500 0 0.0
05/02/2021
10.87
 6,800 10.95 10.95 10.79 100 0 0.0
04/02/2021
10.95
 4,900 11.02 11.10 10.83 0 0 0
03/02/2021
11.02
 10,400 11.02 11.10 10.83 0 0 0
02/02/2021
11.02
 4,000 10.95 11.06 10.64 0 0 0
01/02/2021
10.95
 1,400 11.02 11.10 10.64 0 0 0
29/01/2021
11.02
 500 10.76 11.10 10.57 0 0 0
28/01/2021
10.76
 15,200 11.02 11.02 10.64 500 0 0.0
27/01/2021
11.02
 21,000 11.21 11.25 11.02 0 0 0
26/01/2021
11.21
 7,100 11.29 11.33 10.79 0 0 0
25/01/2021
11.29
 64,800 11.14 11.29 10.72 300 0 0.0
22/01/2021
11.14
 41,200 11.17 11.17 10.79 0 0 0
21/01/2021
11.17
 78,600 11.17 11.17 10.79 0 0 0
20/01/2021
11.17
 117,200 11.17 11.21 11.02 0 0 0
19/01/2021
11.17
 6,000 11.25 11.25 11.17 0 0 0
18/01/2021
11.25
 12,800 11.33 11.33 11.25 0 0 0
15/01/2021
11.33
 13,000 11.21 11.33 11.25 0 0 0
14/01/2021
11.21
 23,300 11.40 11.40 11.21 0 0 0
13/01/2021
11.40
 1,000 11.40 11.40 11.25 0 0 0
12/01/2021
11.40
 23,300 11.33 11.40 11.06 0 0 0
11/01/2021
11.33
 14,000 11.29 11.40 11.29 0 0 0
08/01/2021
11.29
 5,400 11.67 11.67 11.25 0 0 0
07/01/2021
11.67
 39,400 11.17 11.67 11.17 0 0 0
06/01/2021
11.17
 31,100 11.29 11.29 11.17 0 0 0
05/01/2021
11.29
 20,300 11.21 11.29 11.14 0 0 0
04/01/2021
11.21
 23,400 11.14 11.25 11.14 0 0 0
31/12/2020
11.14
 1,140 11.17 11.17 11.06 0 0 0
30/12/2020
11.17
 8,540 11.10 11.17 11.06 0 0 0
29/12/2020
11.10
 37,800 11.14 11.40 11.10 0 0 0
28/12/2020
11.14
 22,190 11.10 11.29 11.10 0 0 0
25/12/2020
11.10
 15,160 11.10 11.14 11.10 0 0 0
24/12/2020
11.10
 25,770 11.14 11.14 10.87 0 0 0
23/12/2020
11.14
 4,690 11.02 11.21 11.02 0 0 0
22/12/2020
11.02
 27,450 11.02 11.25 10.91 0 0 0
21/12/2020
11.02
 28,980 10.95 11.14 10.95 0 0 0
18/12/2020
10.95
 26,740 10.87 11.02 10.87 0 0 0
17/12/2020
10.87
 920 10.64 10.87 10.64 0 0 0
16/12/2020
10.64
 35,900 10.64 10.72 10.53 650 0 0.0
15/12/2020
10.64
 7,720 10.64 11.02 10.64 0 0 0
14/12/2020
10.64
 17,410 10.87 11.17 10.64 0 0 0
11/12/2020
10.87
 9,760 10.98 10.98 10.87 0 0 0
10/12/2020
10.98
 5,930 10.91 11.02 10.79 0 0 0
09/12/2020
10.91
 17,290 10.95 10.95 10.83 0 0 0
08/12/2020
10.95
 7,740 10.87 11.02 10.83 0 0 0
07/12/2020
10.87
 640 10.95 10.95 10.87 500 0 0.0
04/12/2020
10.95
 16,620 10.91 11.17 10.95 20 0 0.0
03/12/2020
10.91
 500 10.87 10.91 10.91 0 0 0
02/12/2020
10.87
 10 11.17 11.17 10.87 0 0 0
01/12/2020
11.17
 530 10.79 11.17 10.79 0 0 0
30/11/2020
10.79
 130 11.40 11.40 10.79 0 0 0
27/11/2020
11.40
 11,180 10.91 11.40 10.79 0 0 0
26/11/2020
10.91
 4,040 11.02 11.02 10.91 0 0 0
25/11/2020
11.02
 13,570 10.87 11.02 10.79 0 0 0
24/11/2020
10.87
 10,530 10.91 10.91 10.83 0 0 0
23/11/2020
10.91
 8,550 10.79 11.02 10.79 0 0 0
20/11/2020
10.79
 830 11.40 11.40 10.64 0 0 0
19/11/2020: Cổ tức tiền mặt tỉ lệ: 5%
19/11/2020
11.40
 5,760 10.76 11.48 11.14 0 0 0
18/11/2020
10.76
 12,000 10.50 10.87 9.91 0 0 0
17/11/2020
10.50
 2,490 10.76 10.76 10.50 0 0 0
16/11/2020
10.76
 4,240 11.01 11.01 10.76 0 0 0
13/11/2020
11.01
 22,200 10.94 11.01 10.72 0 0 0
12/11/2020
10.94
 10,170 11.09 11.09 10.87 0 0 0
11/11/2020
11.09
 64,880 10.87 11.09 10.65 0 0 0
10/11/2020
10.87
 62,510 10.87 11.01 10.21 0 0 0
09/11/2020
10.87
 190 10.87 11.09 10.87 0 0 0
06/11/2020
10.87
 50 11.01 11.01 10.87 0 0 0
05/11/2020
11.01
 17,330 11.16 11.16 10.39 0 0 0
04/11/2020
11.16
 19,650 11.16 11.16 10.79 0 0 0
03/11/2020
11.16
 18,670 10.79 11.16 10.65 1,500 0 0.0
02/11/2020
10.79
 10,590 10.79 10.79 10.65 0 0 0
30/10/2020
10.79
 60 10.65 10.79 10.65 0 0 0
29/10/2020
10.65
 2,000 10.94 10.94 10.65 0 0 0
28/10/2020
10.94
 9,870 10.79 11.01 10.94 0 0 0
27/10/2020
10.79
 6,200 10.79 10.79 10.57 0 0 0
26/10/2020
10.79
 2,890 11.38 11.38 10.65 0 0 0
23/10/2020
11.38
 0 11.38 11.38 11.38 0 0 0
22/10/2020
11.38
 10 10.65 11.38 11.38 0 0 0
21/10/2020
10.65
 4,600 10.65 10.65 10.65 0 0 0
20/10/2020
10.65
 10,300 10.94 10.94 10.65 0 0 0
19/10/2020
10.94
 3,270 10.87 10.94 10.87 0 0 0
16/10/2020
10.87
 30,350 11.01 11.01 10.87 0 0 0
15/10/2020
11.01
 30,510 10.72 11.01 10.94 500 0 0.0
14/10/2020
10.72
 150 10.79 10.94 10.72 0 0 0
13/10/2020
10.79
 0 10.79 10.79 10.79 0 0 0
12/10/2020
10.79
 10,660 10.94 10.94 10.79 0 0 0
09/10/2020
10.94
 0 10.94 10.94 10.94 0 0 0
08/10/2020
10.94
 15,160 11.01 11.01 10.94 0 0 0
07/10/2020
11.01
 1,320 10.79 11.01 10.79 0 0 0
06/10/2020
10.79
 8,010 11.01 11.01 10.79 0 1,300 -0.0
05/10/2020
11.01
 21,240 11.01 11.01 11.01 0 0 0
02/10/2020
11.01
 3,450 11.01 11.01 10.65 0 0 0
01/10/2020
11.01
 8,070 11.01 11.01 11.01 0 0 0
30/09/2020
11.01
 0 11.01 11.01 11.01 0 0 0
29/09/2020
11.01
 100 11.16 11.16 11.01 0 0 0
28/09/2020
11.16
 2,730 11.01 11.38 10.72 0 0 0
25/09/2020
11.01
 2,630 11.01 11.31 11.01 0 0 0
24/09/2020
11.01
 40,570 10.46 11.09 10.50 0 2,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |