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)
01/12/2023
20.53
 700 20.53 20.53 20.53 0 0 0
30/11/2023
20.53
 6,900 19.70 20.53 20.09 400 800 -0.0
29/11/2023
19.70
 3,700 20.22 20.22 19.70 0 0 0
28/11/2023
20.22
 9,000 20.09 20.22 20.18 1,100 0 0.0
27/11/2023
20.09
 400 20.09 20.14 20.09 0 0 0
24/11/2023
20.09
 1,000 20.18 20.97 20.09 0 0 0
23/11/2023
20.18
 200 20.09 20.18 20.18 0 0 0
22/11/2023
20.09
 2,800 20.84 20.84 20.05 0 200 -0.0
21/11/2023
20.84
 200 20.53 20.84 20.84 0 0 0
20/11/2023
20.53
 21,800 20.09 20.62 20.09 3,500 0 0.1
17/11/2023
20.09
 3,600 20.18 20.27 20.09 1,200 0 0.0
16/11/2023
20.18
 700 20.18 20.18 19.74 0 0 0
15/11/2023
20.18
 200 20.14 20.53 20.18 0 0 0
14/11/2023
20.14
 4,500 20.92 20.92 19.92 700 100 0.0
13/11/2023
20.92
 0 20.92 20.92 20.92 0 0 0
10/11/2023
20.92
 14,200 19.57 20.92 19.57 0 0 0
09/11/2023
19.57
 10,100 19.53 20.49 19.57 0 0 0
08/11/2023
19.53
 2,200 19.22 20.40 19.53 0 0 0
07/11/2023
19.22
 1,400 20.49 20.49 19.22 0 0 0
06/11/2023
20.49
 40,100 19.87 20.70 20.27 0 0 0
03/11/2023
19.87
 1,100 19.57 19.92 19.57 0 0 0
02/11/2023
19.57
 3,300 18.96 19.57 19.00 0 0 0
01/11/2023
18.96
 6,400 19.13 19.31 18.96 700 0 0.0
31/10/2023
19.13
 41,300 20.53 20.53 19.13 0 0 0
30/10/2023
20.53
 3,000 20.66 20.66 19.22 0 0 0
27/10/2023
20.66
 200 20.70 20.70 20.09 0 0 0
26/10/2023
20.70
 5,300 20.79 20.79 19.35 0 700 -0.0
25/10/2023
20.79
 100 20.88 20.88 20.79 0 0 0
24/10/2023
20.88
 4,600 20.79 20.88 20.44 0 0 0
23/10/2023
20.79
 0 20.79 20.79 20.79 0 0 0
20/10/2023
20.79
 800 20.53 20.79 19.74 0 0 0
19/10/2023
20.53
 400 20.09 20.53 20.09 0 0 0
18/10/2023
20.09
 4,600 20.53 20.53 20.09 0 0 0
17/10/2023
20.53
 5,100 20.53 20.53 20.53 0 0 0
16/10/2023
20.53
 26,400 20.53 20.97 20.53 0 0 0
13/10/2023
20.53
 18,100 20.53 20.88 20.53 0 0 0
12/10/2023
20.53
 6,300 20.53 20.88 20.09 0 0 0
11/10/2023
20.53
 9,800 20.44 20.53 19.04 0 0 0
10/10/2023
20.44
 19,000 20.44 20.97 20.44 0 0 0
09/10/2023
20.44
 13,000 19.13 20.44 20.09 0 0 0
06/10/2023
19.13
 5,900 19.66 19.66 19.09 0 0 0
05/10/2023
19.66
 400 20.27 20.27 19.66 0 0 0
04/10/2023: Cổ tức tiền mặt tỉ lệ: 13%
04/10/2023
20.27
 4,900 19.83 20.79 19.22 0 0 0
03/10/2023
19.83
 2,500 20.00 20.00 19.75 0 0 0
02/10/2023
20.00
 30,200 19.67 20.00 19.67 0 0 0
29/09/2023
19.67
 4,700 19.17 19.67 19.38 0 0 0
28/09/2023
19.17
 1,000 19.09 19.83 19.17 0 0 0
27/09/2023
19.09
 200 19.09 19.09 19.09 0 0 0
26/09/2023
19.09
 10,600 19.09 19.13 19.09 0 0 0
25/09/2023
19.09
 9,800 19.58 19.58 19.09 0 0 0
22/09/2023
19.58
 6,300 19.71 19.71 19.42 0 0 0
21/09/2023
19.71
 5,600 19.50 19.75 19.34 0 1,900 -0.0
20/09/2023
19.50
 16,500 19.42 19.87 19.42 0 0 0
19/09/2023
19.42
 4,800 19.58 19.83 19.42 0 0 0
18/09/2023
19.58
 9,900 19.75 19.83 19.58 0 0 0
15/09/2023
19.75
 6,400 19.83 19.83 19.58 0 0 0
14/09/2023
19.83
 4,200 19.75 19.83 19.75 0 0 0
13/09/2023
19.75
 6,700 19.75 19.83 19.00 0 0 0
12/09/2023
19.75
 1,300 19.75 19.75 19.17 200 0 0.0
11/09/2023
19.75
 1,700 19.75 19.75 19.75 0 0 0
08/09/2023
19.75
 3,900 19.67 19.83 19.75 700 0 0.0
07/09/2023
19.67
 1,400 19.75 19.75 19.58 0 0 0
06/09/2023
19.75
 8,100 19.71 19.83 19.75 0 0 0
05/09/2023
19.71
 7,300 19.75 19.75 18.55 0 1,000 -0.0
31/08/2023
19.75
 7,500 19.58 19.75 19.42 0 0 0
30/08/2023
19.58
 6,800 19.58 19.58 19.46 0 0 0
29/08/2023
19.58
 3,900 19.25 19.58 19.34 1,000 0 0.0
28/08/2023
19.25
 3,800 19.17 19.25 19.25 0 0 0
25/08/2023
19.17
 2,500 19.83 19.83 19.17 0 0 0
24/08/2023
19.83
 14,200 20.00 20.08 19.83 0 0 0
23/08/2023
20.00
 5,500 19.67 20.24 19.83 2,000 0 0.0
22/08/2023
19.67
 3,300 19.34 19.67 18.59 2,000 0 0.0
21/08/2023
19.34
 3,300 19.75 19.75 18.51 0 0 0
18/08/2023
19.75
 1,400 20.00 20.00 19.42 0 0 0
17/08/2023
20.00
 2,300 20.04 20.04 19.62 100 0 0.0
16/08/2023
20.04
 4,200 20.16 20.16 20.04 0 0 0
15/08/2023
20.16
 1,800 19.83 20.33 20.16 0 0 0
14/08/2023
19.83
 7,600 20.41 20.53 19.42 0 300 -0.0
11/08/2023
20.41
 6,600 20.66 20.66 20.24 0 0 0
10/08/2023
20.66
 3,700 20.49 20.66 20.57 0 0 0
09/08/2023
20.49
 300 20.41 20.66 20.49 0 0 0
08/08/2023
20.41
 2,600 20.66 20.74 20.41 0 0 0
07/08/2023
20.66
 4,500 20.66 20.66 20.24 0 0 0
04/08/2023
20.66
 1,200 20.78 20.91 20.66 0 0 0
03/08/2023
20.78
 3,800 20.82 20.82 20.74 0 0 0
02/08/2023
20.82
 600 20.82 20.82 20.78 0 0 0
01/08/2023
20.82
 2,500 20.70 20.91 20.41 0 0 0
31/07/2023
20.70
 6,300 20.74 21.07 20.41 0 0 0
28/07/2023
20.74
 1,800 20.74 20.74 20.74 0 0 0
27/07/2023
20.74
 4,200 21.48 21.48 20.66 0 0 0
26/07/2023
21.48
 32,200 21.07 22.31 20.66 0 200 -0.0
25/07/2023
21.07
 1,600 21.15 21.15 21.07 0 0 0
24/07/2023
21.15
 2,300 21.40 21.40 20.74 0 0 0
21/07/2023
21.40
 12,800 21.15 21.40 20.91 0 0 0
20/07/2023
21.15
 600 21.15 21.15 21.15 0 0 0
19/07/2023
21.15
 4,200 21.15 21.24 21.15 0 0 0
18/07/2023
21.15
 4,000 21.40 21.40 21.07 0 0 0
17/07/2023
21.40
 3,800 21.11 21.40 20.74 0 0 0
14/07/2023
21.11
 7,500 21.48 21.57 21.07 0 0 0
13/07/2023
21.48
 0 21.48 21.48 21.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |