CTCP Phát triển Điện lực Việt Nam (vpd)

24.60
0
(0%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |