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
(2025-11-04) 		0.30 1.16% 119,900 8,100 0.2
25.65
26.10
26.10
2 tháng
(2025-10-06) 		0.40 1.56% 314,300 10,100 0.3
25.10
26.10
26.10
3 tháng
(2025-09-05) 		0.60 2.35% 510,800 7,400 0.2
25.10
26.10
26.10
6 tháng
(2025-06-09) 		1.15 4.61% 1,450,200 9,000 0.2
24.55
26.20
26.10
12 tháng
(2024-12-09) 		0.50 1.97% 3,216,900 19,176 0.5
23.95
27.77
26.10
24 tháng
(2023-12-15) 		5.74 28.22% 6,679,400 438,976 11.0
20.27
27.77
26.10
36 tháng
(2022-12-20) 		2.05 8.54% 10,918,700 27,703,268 808.8
18.59
27.77
26.10
60 tháng
(2020-12-30) 		14.93 133.56% 31,072,180 27,712,641 807.7
10.70
27.77
26.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2017
8.86
 42,160 8.67 8.92 8.67 10 0 0.0
30/11/2017
8.67
 27,890 8.55 8.67 8.55 0 0 0
29/11/2017
8.55
 8,606 8.61 8.61 8.55 0 0 0
28/11/2017
8.61
 46,874 8.61 8.67 8.43 0 0 0
27/11/2017
8.61
 29,591 8.67 8.67 8.55 0 0 0
24/11/2017
8.67
 5,100 8.49 8.67 8.55 0 0 0
23/11/2017
8.49
 31,017 8.55 8.55 8.49 0 0 0
22/11/2017
8.55
 19,483 8.61 8.61 8.43 0 0 0
21/11/2017
8.61
 13,101 8.49 8.61 8.55 0 0 0
20/11/2017
8.49
 11,568 8.49 8.49 7.19 0 0 0
17/11/2017
8.49
 33,475 8.43 8.55 8.43 0 0 0
16/11/2017
8.43
 28,000 8.36 8.43 8.36 0 0 0
15/11/2017
8.36
 5,301 8.36 8.36 8.36 1 0 0.0
14/11/2017
8.36
 12,103 8.43 8.43 8.36 0 0 0
13/11/2017
8.43
 8,000 8.43 8.43 8.43 0 0 0
10/11/2017
8.43
 100 8.61 8.61 8.43 0 0 0
09/11/2017
8.61
 100 8.36 8.61 8.61 0 0 0
08/11/2017
8.36
 16,873 8.43 8.43 8.12 0 0 0
07/11/2017
8.43
 7,206 8.43 8.55 8.36 0 0 0
06/11/2017
8.43
 8,000 8.43 8.43 8.43 0 0 0
03/11/2017
8.43
 14,788 8.49 8.67 8.43 0 0 0
02/11/2017
8.49
 12,243 8.49 8.55 8.49 0 0 0
01/11/2017
8.49
 23,000 8.49 8.67 8.49 0 0 0
31/10/2017
8.49
 4,977 8.55 8.55 8.49 0 0 0
30/10/2017
8.55
 25,073 8.43 8.55 8.43 0 0 0
27/10/2017
8.43
 23,658 8.36 8.55 8.36 0 0 0
26/10/2017
8.36
 25,200 8.49 8.49 8.36 0 0 0
25/10/2017
8.49
 22,228 8.61 8.61 8.43 0 0 0
24/10/2017
8.61
 3,813 8.43 8.67 8.55 0 0 0
23/10/2017
8.43
 29,179 8.49 8.55 8.36 0 0 0
20/10/2017
8.49
 8,690 8.43 8.67 8.36 0 0 0
19/10/2017
8.43
 25,013 8.30 8.43 8.36 0 0 0
18/10/2017
8.30
 2,014 8.36 8.36 8.30 0 0 0
17/10/2017
8.36
 23,260 8.36 8.36 8.24 0 0 0
16/10/2017
8.36
 21,663 8.30 8.36 8.36 0 0 0
13/10/2017
8.30
 3,839 8.36 8.36 8.30 0 0 0
12/10/2017
8.36
 13,400 8.30 8.36 8.24 0 0 0
11/10/2017
8.30
 17,139 8.24 8.36 8.24 0 3,100 -0.0
10/10/2017
8.24
 18,100 8.36 8.43 8.24 0 0 0
09/10/2017
8.36
 2,800 8.43 8.55 8.36 0 0 0
06/10/2017
8.43
 11,400 8.36 8.43 8.36 0 0 0
05/10/2017
8.36
 1,550 8.55 8.55 8.36 0 0 0
04/10/2017: Cổ tức tiền mặt tỉ lệ: 5.97%
04/10/2017
8.55
 700 8.43 8.55 8.55 0 0 0
03/10/2017
8.43
 6,353 8.19 8.49 8.43 0 0 0
02/10/2017
8.19
 4,850 8.43 8.43 8.19 0 0 0
29/09/2017
8.43
 2,677 8.31 8.43 8.31 0 0 0
28/09/2017
8.31
 4,900 8.31 8.31 8.31 0 0 0
27/09/2017
8.31
 24,932 8.25 8.31 8.25 0 0 0
26/09/2017
8.25
 0 8.31 8.25 8.25 0 0 0
25/09/2017
8.31
 7,748 8.19 8.31 8.19 0 0 0
22/09/2017
8.19
 5,000 8.25 8.25 8.13 0 0 0
21/09/2017
8.25
 13,520 8.37 8.37 8.25 0 0 0
20/09/2017
8.37
 7,676 8.37 8.37 8.25 0 0 0
19/09/2017
8.37
 100 8.25 8.37 8.37 0 0 0
18/09/2017
8.25
 10,700 8.31 8.31 8.25 0 0 0
15/09/2017
8.31
 34,900 8.13 8.31 8.25 0 0 0
14/09/2017
8.13
 1,568 8.31 8.31 8.01 0 0 0
13/09/2017
8.31
 8,601 8.25 8.31 8.19 0 0 0
12/09/2017
8.25
 600 8.19 8.25 8.19 0 0 0
11/09/2017
8.19
 140 8.25 8.25 8.19 0 0 0
08/09/2017
8.25
 13,421 8.19 8.25 8.19 0 0 0
07/09/2017
8.19
 27,800 8.25 8.25 8.19 0 0 0
06/09/2017
8.25
 35,000 8.13 8.31 8.25 0 0 0
05/09/2017
8.13
 8,800 8.13 8.25 8.13 0 0 0
01/09/2017
8.13
 0 8.13 8.13 8.13 0 0 0
31/08/2017
8.13
 2,513 8.13 8.13 8.13 0 0 0
30/08/2017
8.13
 4,900 8.31 8.31 8.13 0 0 0
29/08/2017
8.31
 1,000 8.13 8.31 8.13 0 0 0
28/08/2017
8.13
 18,500 8.13 8.19 8.13 0 0 0
25/08/2017
8.13
 8,400 8.13 8.13 8.13 0 0 0
24/08/2017
8.13
 12,300 8.13 8.19 8.13 0 0 0
23/08/2017
8.13
 5,251 8.72 8.72 8.13 0 0 0
22/08/2017
8.72
 2,100 8.13 8.72 8.13 0 0 0
21/08/2017
8.13
 6,068 8.13 8.13 8.13 0 0 0
18/08/2017
8.13
 5,287 8.13 8.13 8.13 0 0 0
17/08/2017
8.13
 6,900 8.19 8.19 8.07 0 0 0
16/08/2017
8.19
 11,829 8.01 8.19 8.07 0 0 0
15/08/2017
8.01
 9,300 8.01 8.07 8.01 0 0 0
14/08/2017
8.01
 65,600 8.01 8.01 8.01 0 0 0
11/08/2017
8.01
 11,316 8.01 8.07 8.01 0 0 0
10/08/2017
8.01
 19,200 8.31 8.31 7.95 0 0 0
09/08/2017
8.31
 7,701 7.95 8.31 7.95 0 0 0
08/08/2017
7.95
 8,993 7.89 7.95 7.89 0 0 0
07/08/2017
7.89
 24,900 7.83 7.95 7.89 0 0 0
04/08/2017
7.83
 2,427 7.89 7.89 7.83 0 0 0
03/08/2017
7.89
 12,494 7.83 7.89 7.83 0 0 0
02/08/2017
7.83
 768 8.90 8.90 7.83 0 0 0
01/08/2017
8.90
 4,900 7.89 8.90 7.72 0 0 0
31/07/2017
7.89
 20,844 7.83 7.89 7.66 0 0 0
28/07/2017
7.83
 700 7.77 7.83 7.77 0 0 0
27/07/2017
7.77
 2,600 7.72 7.77 7.77 0 0 0
26/07/2017
7.72
 5,500 7.72 7.72 7.72 0 0 0
25/07/2017
7.72
 26,300 7.72 7.72 7.72 0 0 0
24/07/2017
7.72
 12,700 7.72 7.72 7.66 0 0 0
21/07/2017
7.72
 35,685 7.72 7.72 7.66 0 0 0
20/07/2017
7.72
 51,244 7.72 7.72 7.72 0 0 0
19/07/2017
7.72
 11,200 7.72 7.72 7.72 0 0 0
18/07/2017
7.72
 1,252 7.66 7.72 7.66 0 0 0
17/07/2017
7.66
 35,700 7.66 7.72 7.66 0 0 0
14/07/2017
7.66
 28,084 7.66 7.72 7.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |