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)
21/12/2020
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
23/09/2020
10.46
 100 11.01 11.01 10.46 0 0 0
22/09/2020
11.01
 61,320 11.01 11.38 10.87 0 0 0
21/09/2020
11.01
 10,100 11.01 11.01 11.01 0 0 0
18/09/2020
11.01
 2,630 10.72 11.01 10.72 0 0 0
17/09/2020
10.72
 1,020 10.65 10.72 10.43 0 0 0
16/09/2020
10.65
 4,790 10.94 10.94 10.65 0 0 0
15/09/2020
10.94
 0 10.94 10.94 10.94 0 0 0
14/09/2020
10.94
 3,330 10.72 10.94 10.72 0 0 0
11/09/2020
10.72
 7,400 11.12 11.12 10.72 0 0 0
10/09/2020
11.12
 26,150 11.12 11.16 11.01 0 100 -0.0
09/09/2020
11.12
 5,600 11.12 11.12 10.79 0 0 0
08/09/2020
11.12
 59,320 11.09 11.16 11.09 0 0 0
07/09/2020
11.09
 45,790 11.09 11.09 10.79 0 0 0
04/09/2020
11.09
 1,810 10.87 11.09 10.43 0 0 0
03/09/2020
10.87
 6,050 10.87 10.87 10.79 0 0 0
01/09/2020
10.87
 1,100 10.94 11.38 10.87 0 0 0
31/08/2020
10.94
 2,000 11.01 11.01 10.94 0 0 0
28/08/2020
11.01
 28,050 10.87 11.01 10.98 0 0 0
27/08/2020
10.87
 9,580 10.79 10.87 10.83 0 0 0
26/08/2020
10.79
 14,340 10.87 10.87 10.79 0 0 0
25/08/2020
10.87
 25,750 10.87 10.94 10.87 0 0 0
24/08/2020
10.87
 22,930 10.65 10.87 10.72 0 0 0
21/08/2020
10.65
 50,160 10.65 10.79 10.65 0 0 0
20/08/2020
10.65
 29,600 10.65 11.01 10.65 0 0 0
19/08/2020
10.65
 4,790 10.43 10.65 10.28 0 0 0
18/08/2020
10.43
 16,490 10.65 10.65 10.39 0 0 0
17/08/2020
10.65
 5,100 10.65 11.01 10.28 0 0 0
14/08/2020
10.65
 2,110 10.65 10.65 10.65 0 0 0
13/08/2020
10.65
 3,000 10.35 10.65 10.65 0 0 0
12/08/2020
10.35
 240 10.43 11.01 10.32 0 0 0
11/08/2020
10.43
 630 11.01 11.01 10.35 0 0 0
10/08/2020
11.01
 120 10.65 11.01 10.65 0 0 0
07/08/2020
10.65
 1,600 10.46 10.65 10.46 0 0 0
06/08/2020
10.46
 4,480 10.46 10.46 10.46 0 0 0
05/08/2020
10.46
 1,030 11.01 11.01 10.46 0 0 0
04/08/2020
11.01
 58,570 10.39 11.01 10.39 0 0 0
03/08/2020
10.39
 650 10.87 10.87 10.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |