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)
16/07/2019
12.48
 12,010 12.63 12.63 12.48 0 0 0
15/07/2019
12.63
 119,270 12.63 12.63 12.41 0 0 0
12/07/2019
12.63
 63,800 12.63 12.63 12.48 0 0 0
11/07/2019
12.63
 45,960 12.34 12.70 12.63 3,500 0 0.1
10/07/2019
12.34
 26,300 12.48 12.70 11.75 0 0 0
09/07/2019
12.48
 5,660 12.48 12.63 12.48 0 0 0
08/07/2019
12.48
 2,890 12.48 12.48 12.26 0 0 0
05/07/2019
12.48
 7,780 12.48 12.48 12.34 0 0 0
04/07/2019
12.48
 13,210 12.45 12.48 12.45 0 0 0
03/07/2019
12.45
 21,590 12.37 12.48 12.41 1,000 0 0.0
02/07/2019
12.37
 2,430 12.34 12.37 12.19 0 0 0
01/07/2019
12.34
 6,670 12.34 12.41 12.34 0 0 0
28/06/2019
12.34
 9,620 12.19 12.34 12.19 0 0 0
27/06/2019
12.19
 3,430 12.26 12.26 12.11 0 0 0
26/06/2019
12.26
 9,480 12.19 12.26 12.19 0 0 0
25/06/2019
12.19
 50,380 12.11 12.26 12.11 0 0 0
24/06/2019
12.11
 177,740 12.11 12.11 12.11 0 0 0
21/06/2019
12.11
 43,350 12.11 12.19 12.11 0 0 0
20/06/2019
12.11
 146,580 12.11 12.11 12.11 0 0 0
19/06/2019
12.11
 1,750 11.97 12.11 11.53 0 0 0
18/06/2019
11.97
 64,730 11.97 12.04 11.89 0 790 -0.0
17/06/2019
11.97
 18,690 11.31 12.04 11.31 0 0 0
14/06/2019: Cổ tức tiền mặt tỉ lệ: 11%
14/06/2019
11.31
 9,200 11.64 11.64 11.31 0 9,200 -0.1
13/06/2019
11.64
 17,450 11.64 11.64 11.47 0 0 0
12/06/2019
11.64
 25,320 11.64 11.64 11.60 0 0 0
11/06/2019
11.64
 30 11.60 11.64 11.64 0 0 0
10/06/2019
11.60
 25,530 11.53 11.60 11.26 0 0 0
07/06/2019
11.53
 6,040 11.47 11.64 11.50 0 0 0
06/06/2019
11.47
 14,790 11.53 11.53 11.47 0 0 0
05/06/2019
11.53
 5,040 11.47 11.60 11.40 0 0 0
04/06/2019
11.47
 11,540 11.53 11.60 11.43 0 0 0
03/06/2019
11.53
 33,090 11.67 11.67 11.53 0 0 0
31/05/2019
11.67
 22,620 11.67 11.67 11.67 0 0 0
30/05/2019
11.67
 40,320 11.57 11.67 11.60 0 0 0
29/05/2019
11.57
 8,160 11.53 11.57 11.33 0 0 0
28/05/2019
11.53
 49,140 11.53 11.53 11.40 0 740 -0.0
27/05/2019
11.53
 17,620 11.53 11.67 11.36 0 0 0
24/05/2019
11.53
 8,260 11.60 11.60 10.81 0 0 0
23/05/2019
11.60
 4,160 11.47 11.60 11.40 740 0 0.0
22/05/2019
11.47
 17,010 11.47 11.47 10.71 0 0 0
21/05/2019
11.47
 9,170 11.60 11.60 11.47 0 0 0
20/05/2019
11.60
 8,860 11.53 11.60 11.53 0 850 -0.0
17/05/2019
11.53
 10,950 11.67 11.67 11.53 0 0 0
16/05/2019
11.67
 970 11.60 11.67 11.47 0 0 0
15/05/2019
11.60
 23,640 11.67 11.67 11.40 0 0 0
14/05/2019
11.67
 15,030 11.67 11.74 11.53 0 0 0
13/05/2019
11.67
 28,730 11.88 12.02 11.67 0 0 0
10/05/2019
11.88
 60,090 11.88 12.02 11.81 0 0 0
09/05/2019
11.88
 15,970 11.95 12.08 11.71 1,000 0 0.0
08/05/2019
11.95
 54,490 11.53 12.32 11.53 0 0 0
07/05/2019
11.53
 13,100 11.64 11.67 11.47 1,000 0 0.0
06/05/2019
11.64
 26,310 11.43 11.64 11.40 0 0 0
03/05/2019
11.43
 36,190 11.43 11.47 11.40 0 0 0
02/05/2019
11.43
 100,330 11.43 11.47 11.12 0 0 0
26/04/2019
11.43
 650,100 11.33 11.47 11.36 0 0 0
25/04/2019
11.33
 60,970 11.47 11.47 11.33 0 0 0
24/04/2019
11.47
 76,770 11.43 11.50 11.40 0 0 0
23/04/2019
11.43
 50,770 11.53 11.53 11.33 2,000 0 0.0
22/04/2019
11.53
 40,030 11.23 11.53 11.53 0 2,010 -0.0
19/04/2019
11.23
 44,650 11.60 11.67 11.19 1,000 0 0.0
18/04/2019
11.60
 17,260 11.64 11.64 11.19 0 0 0
17/04/2019
11.64
 4,470 11.67 11.67 11.40 1,000 0 0.0
16/04/2019
11.67
 11,220 11.67 11.67 11.47 1,000 0 0.0
12/04/2019
11.67
 50,880 11.64 11.67 11.53 0 0 0
11/04/2019
11.64
 19,210 11.57 11.64 11.60 0 0 0
10/04/2019
11.57
 780 11.57 11.60 11.40 0 0 0
09/04/2019
11.57
 13,630 11.40 11.67 11.33 1,200 0 0.0
08/04/2019
11.40
 5,860 11.33 11.67 11.36 1,200 0 0.0
05/04/2019
11.33
 10,250 11.33 11.47 11.33 0 0 0
04/04/2019
11.33
 5,370 11.36 11.53 11.33 0 0 0
03/04/2019
11.36
 8,150 11.40 11.40 11.26 0 0 0
02/04/2019
11.40
 3,430 11.50 11.53 11.33 0 0 0
01/04/2019
11.50
 7,310 11.33 11.50 11.36 0 0 0
29/03/2019
11.33
 7,980 11.36 11.40 11.33 50 0 0.0
28/03/2019
11.36
 53,970 11.40 11.40 11.12 0 0 0
27/03/2019
11.40
 1,760 11.33 11.43 11.36 0 0 0
26/03/2019
11.33
 16,520 11.53 11.53 11.33 0 0 0
25/03/2019
11.53
 68,650 11.29 11.67 11.29 0 0 0
22/03/2019
11.29
 15,010 11.19 11.53 11.19 0 0 0
21/03/2019
11.19
 4,950 11.19 11.53 11.19 1,200 0 0.0
20/03/2019
11.19
 3,780 11.16 11.60 11.16 1,200 200 0.0
19/03/2019
11.16
 1,290 11.12 11.53 11.16 1,200 0 0.0
18/03/2019
11.12
 6,440 11.12 11.19 10.99 1,200 0 0.0
15/03/2019
11.12
 7,660 11.09 11.19 11.12 0 0 0
14/03/2019
11.09
 2,640 11.16 11.16 10.44 0 0 0
13/03/2019
11.16
 4,620 11.12 11.19 11.12 0 0 0
12/03/2019
11.12
 23,420 11.19 11.19 10.99 0 0 0
11/03/2019
11.19
 46,990 10.99 11.33 10.99 0 0 0
08/03/2019
10.99
 18,070 10.92 11.12 10.99 0 0 0
07/03/2019
10.92
 10,770 11.12 11.12 10.85 0 0 0
06/03/2019
11.12
 20,270 10.99 11.12 10.64 0 0 0
05/03/2019
10.99
 39,580 10.78 10.99 10.50 1,000 0 0.0
04/03/2019
10.78
 9,680 10.88 10.99 10.44 1,000 0 0.0
01/03/2019
10.88
 2,590 10.78 10.88 10.88 0 0 0
28/02/2019
10.78
 5,440 10.95 11.05 10.78 2,000 0 0.0
27/02/2019
10.95
 790 10.75 10.95 10.71 0 0 0
26/02/2019
10.75
 31,030 10.75 10.99 10.71 0 0 0
25/02/2019
10.75
 8,270 10.71 10.78 10.64 0 0 0
22/02/2019
10.71
 17,670 10.47 10.71 10.44 0 0 0
21/02/2019
10.47
 8,540 10.71 10.71 10.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |