CTCP Phát triển Điện lực Việt Nam (vpd)

22.40
-0.20
(-0.88%)
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
(2026-05-13) 		1.70 7.07% 243,200 804 0
22.60
25.75
22.60
2 tháng
(2026-04-13) 		2.05 8.65% 343,900 -2,056 0
22.60
25.75
22.60
3 tháng
(2026-03-16) 		1.45 5.97% 474,100 -1,053 0.0
22.60
25.75
22.60
6 tháng
(2025-12-15) 		-0.55 -2.09% 955,200 6,147 0.2
22.60
26.30
22.60
12 tháng
(2025-06-17) 		0.70 2.79% 2,382,200 11,447 0.4
22.60
26.30
22.60
24 tháng
(2024-06-24) 		1.98 8.35% 5,448,000 22,823 0.7
22.60
27.77
22.60
36 tháng
(2023-06-28) 		5.18 25.15% 8,447,600 474,223 11.9
18.96
27.77
22.60
60 tháng
(2021-07-08) 		14.50 128.92% 29,703,300 27,710,488 807.8
10.70
27.77
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2018
9.48
 32,569 9.29 9.54 9.29 0 0 0
08/01/2018
9.29
 104,400 9.23 9.29 9.23 0 0 0
05/01/2018
9.23
 6,413 9.17 9.29 9.17 0 0 0
04/01/2018
9.17
 7,028 9.29 9.29 9.17 0 0 0
03/01/2018
9.29
 14,811 9.29 9.29 9.17 0 0 0
02/01/2018
9.29
 171,391 9.17 9.36 9.17 0 0 0
29/12/2017
9.17
 41,439 9.29 9.29 9.17 0 0 0
28/12/2017
9.29
 7,901 9.17 9.29 9.11 0 0 0
27/12/2017
9.17
 23,357 9.29 9.36 9.17 0 0 0
26/12/2017
9.29
 24,800 9.36 10.28 9.29 0 0 0
25/12/2017
9.36
 25,460 9.29 9.36 8.98 0 0 0
22/12/2017
9.29
 7,425 9.36 9.36 9.29 0 0 0
21/12/2017
9.36
 5,443 9.42 9.42 9.36 0 0 0
20/12/2017
9.42
 13,765 9.05 9.54 9.11 0 0 0
19/12/2017
9.05
 69,300 9.11 9.29 9.05 0 0 0
18/12/2017
9.11
 18,784 8.92 9.29 8.98 0 0 0
15/12/2017
8.92
 3,927 8.86 8.98 8.92 0 0 0
14/12/2017
8.86
 11,785 8.86 8.98 8.80 0 0 0
13/12/2017
8.86
 1,050 8.80 8.92 8.80 0 0 0
12/12/2017
8.80
 12,544 9.67 9.67 8.55 0 0 0
11/12/2017
9.67
 1,273 9.42 9.67 9.48 0 0 0
08/12/2017
9.42
 38,252 9.42 9.67 9.42 0 0 0
07/12/2017
9.42
 10,880 9.42 9.60 9.42 0 0 0
06/12/2017
9.42
 11,654 9.54 9.54 9.23 0 0 0
05/12/2017
9.54
 20,208 9.29 9.60 9.17 0 0 0
04/12/2017
9.29
 34,640 8.86 9.29 8.92 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |