CTCP Phát triển Điện lực Việt Nam (vpd)

20.85
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
(2026-06-30) 		-0.50 -2.27% 98,500 800 0
20.70
22
20.85
2 tháng
(2026-06-01) 		-1.18 -5.19% 348,700 1,417 0
20.70
23.45
20.85
3 tháng
(2026-05-04) 		-0.81 -3.64% 443,800 -496 0
20.70
23.45
20.85
6 tháng
(2026-02-02) 		-1.95 -8.32% 878,200 3,347 0.1
20.70
23.45
20.85
12 tháng
(2025-08-04) 		-1.90 -8.14% 2,104,700 8,047 0.2
20.70
23.95
20.85
24 tháng
(2024-08-09) 		-1.13 -5% 4,974,400 22,123 0.6
20.70
25.29
20.85
36 tháng
(2023-08-15) 		3.14 17.10% 8,458,800 475,523 12.0
17.26
25.29
20.85
60 tháng
(2021-08-25) 		11.29 110.55% 29,211,700 27,711,888 807.8
10.14
25.29
20.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2018
9.57
 293,820 9.57 9.63 9.57 0 0 0
13/12/2018
9.57
 27,490 9.57 9.63 9.54 0 0 0
12/12/2018
9.57
 276,860 9.54 9.63 9.35 0 0 0
11/12/2018
9.54
 580 9.57 9.57 9.22 0 0 0
10/12/2018
9.57
 13,740 9.57 9.57 9.38 0 0 0
07/12/2018
9.57
 10,830 9.50 9.69 9.47 0 0 0
06/12/2018
9.50
 4,050 9.82 9.82 9.38 0 0 0
05/12/2018
9.82
 35,670 9.57 9.82 9.38 0 0 0
04/12/2018
9.57
 19,100 9.44 9.57 9.44 0 0 0
03/12/2018
9.44
 26,840 9.32 9.44 9.32 0 0 0
30/11/2018
9.32
 2,110 9.32 9.32 9.22 0 0 0
29/11/2018
9.32
 140 9.25 9.32 9.32 0 0 0
28/11/2018
9.25
 9,120 9.19 9.25 9.19 0 0 0
27/11/2018
9.19
 2,960 9.00 9.22 9.07 0 0 0
26/11/2018
9.00
 7,680 9.32 9.32 8.75 0 0 0
23/11/2018
9.32
 0 9.32 9.32 9.32 0 0 0
22/11/2018
9.32
 51,280 9.44 9.57 9.32 10,000 0 0.2
21/11/2018
9.44
 6,920 9.38 9.44 9.07 0 0 0
20/11/2018
9.38
 20,340 9.25 9.44 9.38 0 0 0
19/11/2018
9.25
 12,370 9.07 9.38 9.25 0 0 0
16/11/2018
9.07
 11,530 9.07 9.38 8.88 0 0 0
15/11/2018
9.07
 400 9.07 9.07 9.00 0 0 0
14/11/2018
9.07
 14,900 8.75 9.25 8.75 0 0 0
13/11/2018
8.75
 510 9.32 9.32 8.75 0 0 0
12/11/2018
9.32
 12,600 9.41 9.57 9.32 0 0 0
09/11/2018
9.41
 9,790 9.44 9.44 9.13 0 0 0
08/11/2018
9.44
 10,550 9.16 9.44 9.22 0 0 0
07/11/2018
9.16
 5,480 9.25 9.29 9.16 0 0 0
06/11/2018
9.25
 24,300 9.00 9.44 9.07 0 0 0
05/11/2018
9.00
 2,000 9.00 9.00 8.78 0 0 0
02/11/2018
9.00
 30,060 8.82 9.32 8.88 0 0 0
01/11/2018
8.82
 111,020 8.75 8.88 8.66 0 0 0
31/10/2018
8.75
 8,950 8.69 8.82 8.72 0 0 0
30/10/2018
8.69
 22,540 8.63 8.69 8.57 0 0 0
29/10/2018
8.63
 4,310 8.63 8.69 8.63 0 0 0
26/10/2018
8.63
 3,930 8.63 8.94 8.63 0 0 0
25/10/2018
8.63
 7,390 8.69 8.75 8.13 0 0 0
24/10/2018
8.69
 7,910 8.75 8.75 8.69 0 0 0
23/10/2018
8.75
 35,190 8.82 8.94 8.75 0 0 0
22/10/2018
8.82
 6,630 8.82 8.82 8.75 0 0 0
19/10/2018
8.82
 23,910 8.88 8.88 8.75 0 0 0
18/10/2018
8.88
 5,890 8.88 8.94 8.75 0 0 0
17/10/2018
8.88
 13,880 8.57 8.94 8.82 0 0 0
16/10/2018
8.57
 32,240 8.94 9.00 8.57 100 0 0.0
15/10/2018
8.94
 1,180 8.88 8.94 8.88 0 0 0
12/10/2018
8.88
 15,770 8.75 8.88 8.75 500 0 0.0
11/10/2018
8.75
 14,480 9.07 9.07 8.69 0 0 0
10/10/2018
9.07
 4,320 9.25 9.25 8.75 0 0 0
09/10/2018: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
09/10/2018
9.25
 21,730 9.17 9.38 9.19 0 0 0
08/10/2018
9.17
 24,390 9.06 9.20 9.03 0 0 0
05/10/2018
9.06
 38,550 9.25 9.25 9.06 0 0 0
04/10/2018
9.25
 33,350 9.25 9.25 9.20 0 0 0
03/10/2018
9.25
 53,960 9.25 9.31 9.25 0 0 0
02/10/2018
9.25
 33,310 9.17 9.31 9.22 0 0 0
01/10/2018
9.17
 22,510 9.25 9.25 9.17 0 0 0
28/09/2018
9.25
 12,210 9.14 9.25 9.11 0 0 0
27/09/2018
9.14
 35,860 9.03 9.14 8.89 0 0 0
26/09/2018
9.03
 21,760 8.94 9.03 8.94 0 0 0
25/09/2018
8.94
 33,950 9.03 9.03 8.86 0 0 0
24/09/2018
9.03
 1,680 8.89 9.03 8.91 0 0 0
21/09/2018
8.89
 6,410 8.91 8.91 8.89 0 0 0
20/09/2018
8.91
 3,740 8.89 8.91 8.89 0 0 0
19/09/2018
8.89
 21,880 8.89 8.91 8.86 0 0 0
18/09/2018
8.89
 190 8.89 8.91 8.89 0 0 0
17/09/2018
8.89
 11,690 9.03 9.20 8.89 0 0 0
14/09/2018
9.03
 3,870 8.94 9.03 8.91 0 0 0
13/09/2018
8.94
 38,070 8.91 8.97 8.91 0 0 0
12/09/2018
8.91
 4,310 8.91 9.03 8.91 0 0 0
11/09/2018
8.91
 8,340 8.89 9.03 8.89 0 0 0
10/09/2018
8.89
 17,800 8.89 8.91 8.86 100 0 0.0
07/09/2018
8.89
 33,310 8.91 8.94 8.89 0 12,040 -0.2
06/09/2018
8.91
 11,580 8.91 9.08 8.89 0 0 0
05/09/2018
8.91
 9,890 8.97 9.03 8.91 0 0 0
04/09/2018
8.97
 26,250 8.86 9.03 8.91 0 0 0
31/08/2018
8.86
 15,400 8.86 9.03 8.86 0 0 0
30/08/2018
8.86
 20,380 8.94 9.03 8.86 0 0 0
29/08/2018
8.94
 47,560 8.94 9.03 8.91 0 0 0
28/08/2018
8.94
 6,880 8.86 9.00 8.86 0 0 0
27/08/2018
8.86
 8,520 8.86 8.91 8.86 0 0 0
24/08/2018
8.86
 11,180 8.89 8.91 8.86 0 0 0
23/08/2018
8.89
 2,020 8.86 8.89 8.86 0 0 0
22/08/2018
8.86
 4,340 8.83 8.91 8.83 0 0 0
21/08/2018
8.83
 23,200 8.86 8.86 8.83 0 0 0
20/08/2018
8.86
 16,090 8.80 8.89 8.83 0 0 0
17/08/2018
8.80
 12,920 8.86 8.91 8.80 0 0 0
16/08/2018
8.86
 3,160 8.86 8.91 8.86 0 0 0
15/08/2018
8.86
 9,710 8.86 8.86 8.80 0 0 0
14/08/2018
8.86
 19,350 8.91 8.91 8.86 0 0 0
13/08/2018
8.91
 11,140 8.80 8.91 8.69 0 0 0
10/08/2018
8.80
 9,020 8.75 8.94 8.69 0 0 0
09/08/2018
8.75
 14,650 8.91 9.08 8.75 0 0 0
08/08/2018
8.91
 2,880 8.69 9.14 8.69 0 0 0
07/08/2018
8.69
 26,470 9.03 9.22 8.69 0 0 0
06/08/2018
9.03
 12,890 8.86 9.45 9.03 0 0 0
03/08/2018
8.86
 44,230 8.80 9.03 8.80 0 0 0
02/08/2018
8.80
 15,820 8.89 8.91 8.69 0 0 0
01/08/2018
8.89
 8,530 8.63 8.89 8.58 0 0 0
31/07/2018
8.63
 6,690 8.55 8.69 8.55 0 0 0
30/07/2018
8.55
 680 8.52 8.91 8.46 0 0 0
27/07/2018
8.52
 31,100 8.46 8.69 8.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |