CTCP Phát triển Điện lực Việt Nam (vpd)

21.80
-0.15
(-0.68%)
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
(2026-05-19) 		0.38 1.77% 294,400 904 0
21.77
23.45
21.95
2 tháng
(2026-04-20) 		0.48 2.20% 382,000 -1,596 0
21.67
23.45
21.95
3 tháng
(2026-03-20) 		-0.03 -0.11% 520,400 -1,453 0
21.54
23.45
21.95
6 tháng
(2025-12-22) 		-1.35 -5.73% 979,700 6,147 0.2
21.54
23.95
21.95
12 tháng
(2025-06-23) 		-0.89 -3.86% 2,366,700 13,447 0.4
21.54
23.95
21.95
24 tháng
(2024-06-28) 		0.01 0.05% 5,491,400 22,723 0.7
21.54
25.29
21.95
36 tháng
(2023-07-04) 		2.96 15.43% 8,485,800 474,223 11.9
17.26
25.29
21.95
60 tháng
(2021-07-14) 		12.26 124% 29,729,100 27,710,588 807.8
9.75
25.29
21.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2019
12.37
 6,820 12.44 12.44 12.04 0 0 0
23/08/2019
12.44
 2,150 12.44 12.44 12.44 0 0 0
22/08/2019
12.44
 29,060 12.24 12.44 12.04 0 0 0
21/08/2019
12.24
 35,650 12.17 12.37 12.24 0 0 0
20/08/2019
12.17
 97,250 12.10 12.44 12.04 2,480 0 0.0
19/08/2019
12.10
 56,630 12.10 12.10 12.04 0 0 0
16/08/2019
12.10
 15,740 12.17 12.17 12.04 0 0 0
15/08/2019
12.17
 47,870 12.04 12.17 11.97 0 0 0
14/08/2019
12.04
 12,810 12.17 12.37 12.04 1,000 0 0.0
13/08/2019
12.17
 25,330 12.07 12.17 11.84 0 0 0
12/08/2019
12.07
 63,420 12.24 12.37 11.97 2,000 0 0.0
09/08/2019
12.24
 11,010 12.70 12.70 12.04 2,000 0 0.0
08/08/2019
12.70
 12,500 12.70 12.91 12.04 2,000 0 0.0
07/08/2019
12.70
 773,270 11.97 12.80 11.97 0 0 0
06/08/2019
11.97
 907,940 12.04 12.10 11.90 0 0 0
05/08/2019
12.04
 333,400 12.04 12.04 11.97 0 0 0
02/08/2019
12.04
 228,670 11.97 12.24 11.84 0 0 0
01/08/2019
11.97
 8,200 12.04 12.04 11.77 0 0 0
31/07/2019
12.04
 96,560 11.97 12.37 11.97 240 0 0.0
30/07/2019
11.97
 144,080 11.60 12.04 11.37 0 0 0
29/07/2019
11.60
 219,060 11.37 12.14 11.37 30 0 0.0
26/07/2019
11.37
 63,240 11.23 12.00 10.83 0 0 0
25/07/2019
11.23
 13,140 11.17 11.30 11.17 0 0 0
24/07/2019
11.17
 18,740 11.17 11.37 11.10 1,000 0 0.0
23/07/2019
11.17
 5,300 11.23 11.23 11.10 0 0 0
22/07/2019
11.23
 18,110 11.43 11.43 11.17 0 0 0
19/07/2019
11.43
 30 10.97 11.43 11.03 0 0 0
18/07/2019
10.97
 12,250 11.43 11.43 10.77 0 0 0
17/07/2019
11.43
 9,110 11.37 11.43 11.03 0 0 0
16/07/2019
11.37
 12,010 11.50 11.50 11.37 0 0 0
15/07/2019
11.50
 119,270 11.50 11.50 11.30 0 0 0
12/07/2019
11.50
 63,800 11.50 11.50 11.37 0 0 0
11/07/2019
11.50
 45,960 11.23 11.57 11.50 3,500 0 0.1
10/07/2019
11.23
 26,300 11.37 11.57 10.70 0 0 0
09/07/2019
11.37
 5,660 11.37 11.50 11.37 0 0 0
08/07/2019
11.37
 2,890 11.37 11.37 11.17 0 0 0
05/07/2019
11.37
 7,780 11.37 11.37 11.23 0 0 0
04/07/2019
11.37
 13,210 11.33 11.37 11.33 0 0 0
03/07/2019
11.33
 21,590 11.27 11.37 11.30 1,000 0 0.0
02/07/2019
11.27
 2,430 11.23 11.27 11.10 0 0 0
01/07/2019
11.23
 6,670 11.23 11.30 11.23 0 0 0
28/06/2019
11.23
 9,620 11.10 11.23 11.10 0 0 0
27/06/2019
11.10
 3,430 11.17 11.17 11.03 0 0 0
26/06/2019
11.17
 9,480 11.10 11.17 11.10 0 0 0
25/06/2019
11.10
 50,380 11.03 11.17 11.03 0 0 0
24/06/2019
11.03
 177,740 11.03 11.03 11.03 0 0 0
21/06/2019
11.03
 43,350 11.03 11.10 11.03 0 0 0
20/06/2019
11.03
 146,580 11.03 11.03 11.03 0 0 0
19/06/2019
11.03
 1,750 10.90 11.03 10.50 0 0 0
18/06/2019
10.90
 64,730 10.90 10.97 10.83 0 790 -0.0
17/06/2019
10.90
 18,690 10.30 10.97 10.30 0 0 0
14/06/2019: Cổ tức tiền mặt tỉ lệ: 11%
14/06/2019
10.30
 9,200 10.60 10.60 10.30 0 9,200 -0.1
13/06/2019
10.60
 17,450 10.60 10.60 10.44 0 0 0
12/06/2019
10.60
 25,320 10.60 10.60 10.57 0 0 0
11/06/2019
10.60
 30 10.57 10.60 10.60 0 0 0
10/06/2019
10.57
 25,530 10.50 10.57 10.25 0 0 0
07/06/2019
10.50
 6,040 10.44 10.60 10.47 0 0 0
06/06/2019
10.44
 14,790 10.50 10.50 10.44 0 0 0
05/06/2019
10.50
 5,040 10.44 10.57 10.38 0 0 0
04/06/2019
10.44
 11,540 10.50 10.57 10.41 0 0 0
03/06/2019
10.50
 33,090 10.63 10.63 10.50 0 0 0
31/05/2019
10.63
 22,620 10.63 10.63 10.63 0 0 0
30/05/2019
10.63
 40,320 10.54 10.63 10.57 0 0 0
29/05/2019
10.54
 8,160 10.50 10.54 10.32 0 0 0
28/05/2019
10.50
 49,140 10.50 10.50 10.38 0 740 -0.0
27/05/2019
10.50
 17,620 10.50 10.63 10.35 0 0 0
24/05/2019
10.50
 8,260 10.57 10.57 9.85 0 0 0
23/05/2019
10.57
 4,160 10.44 10.57 10.38 740 0 0.0
22/05/2019
10.44
 17,010 10.44 10.44 9.75 0 0 0
21/05/2019
10.44
 9,170 10.57 10.57 10.44 0 0 0
20/05/2019
10.57
 8,860 10.50 10.57 10.50 0 850 -0.0
17/05/2019
10.50
 10,950 10.63 10.63 10.50 0 0 0
16/05/2019
10.63
 970 10.57 10.63 10.44 0 0 0
15/05/2019
10.57
 23,640 10.63 10.63 10.38 0 0 0
14/05/2019
10.63
 15,030 10.63 10.69 10.50 0 0 0
13/05/2019
10.63
 28,730 10.82 10.94 10.63 0 0 0
10/05/2019
10.82
 60,090 10.82 10.94 10.75 0 0 0
09/05/2019
10.82
 15,970 10.88 11.00 10.66 1,000 0 0.0
08/05/2019
10.88
 54,490 10.50 11.22 10.50 0 0 0
07/05/2019
10.50
 13,100 10.60 10.63 10.44 1,000 0 0.0
06/05/2019
10.60
 26,310 10.41 10.60 10.38 0 0 0
03/05/2019
10.41
 36,190 10.41 10.44 10.38 0 0 0
02/05/2019
10.41
 100,330 10.41 10.44 10.13 0 0 0
26/04/2019
10.41
 650,100 10.32 10.44 10.35 0 0 0
25/04/2019
10.32
 60,970 10.44 10.44 10.32 0 0 0
24/04/2019
10.44
 76,770 10.41 10.47 10.38 0 0 0
23/04/2019
10.41
 50,770 10.50 10.50 10.32 2,000 0 0.0
22/04/2019
10.50
 40,030 10.22 10.50 10.50 0 2,010 -0.0
19/04/2019
10.22
 44,650 10.57 10.63 10.19 1,000 0 0.0
18/04/2019
10.57
 17,260 10.60 10.60 10.19 0 0 0
17/04/2019
10.60
 4,470 10.63 10.63 10.38 1,000 0 0.0
16/04/2019
10.63
 11,220 10.63 10.63 10.44 1,000 0 0.0
12/04/2019
10.63
 50,880 10.60 10.63 10.50 0 0 0
11/04/2019
10.60
 19,210 10.54 10.60 10.57 0 0 0
10/04/2019
10.54
 780 10.54 10.57 10.38 0 0 0
09/04/2019
10.54
 13,630 10.38 10.63 10.32 1,200 0 0.0
08/04/2019
10.38
 5,860 10.32 10.63 10.35 1,200 0 0.0
05/04/2019
10.32
 10,250 10.32 10.44 10.32 0 0 0
04/04/2019
10.32
 5,370 10.35 10.50 10.32 0 0 0
03/04/2019
10.35
 8,150 10.38 10.38 10.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |