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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |