CTCP Phát triển Điện lực Việt Nam (vpd)

25.70
-0.05
(-0.19%)
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
(2025-12-29) 		0.45 1.78% 192,600 -100 0.0
25.30
26.30
25.75
2 tháng
(2025-11-28) 		-0.05 -0.19% 292,000 -100 0.0
25.10
26.30
25.75
3 tháng
(2025-10-29) 		0.20 0.78% 415,600 9,600 0.3
25.10
26.30
25.75
6 tháng
(2025-07-31) 		0.15 0.59% 1,221,000 4,600 0.1
25.10
26.30
25.75
12 tháng
(2025-02-03) 		-1.92 -6.94% 3,129,000 12,176 0.4
23.95
27.67
25.75
24 tháng
(2024-02-07) 		4.35 20.31% 6,580,400 304,576 7.8
21.23
27.77
25.75
36 tháng
(2023-02-13) 		5.63 27.98% 9,675,600 878,776 29.1
18.96
27.77
25.75
60 tháng
(2021-02-22) 		14.69 132.81% 30,704,000 27,711,441 807.7
10.70
27.77
25.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
21.53
 3,600 21.40 21.53 21.40 1,500 600 0.0
22/01/2024
21.53
 20,600 21.45 21.62 21.45 6,300 0 0.2
19/01/2024
21.49
 27,800 21.40 21.49 21.40 11,600 0 0.3
18/01/2024
21.40
 15,500 21.40 21.49 21.40 11,800 0 0.3
17/01/2024
21.40
 16,100 21.40 21.45 21.36 8,000 0 0.2
16/01/2024
21.45
 7,500 21.40 21.45 21.14 2,000 0 0.0
15/01/2024
21.40
 24,300 21.14 21.49 21.14 8,000 0 0.2
12/01/2024
21.01
 19,900 21.10 21.19 20.88 5,200 0 0.1
11/01/2024
20.79
 17,700 21.97 21.97 20.75 8,400 0 0.2
10/01/2024
20.75
 9,500 20.31 20.79 20.31 4,600 0 0.1
09/01/2024
20.36
 18,200 20.53 20.53 20.31 5,300 0 0.1
08/01/2024
20.53
 23,700 20.53 20.88 20.09 9,400 0 0.2
05/01/2024
20.70
 20,500 20.57 20.88 20.53 8,000 0 0.2
04/01/2024
20.88
 7,500 20.57 20.88 20.57 2,000 0 0.0
03/01/2024
20.62
 2,200 20.62 20.62 20.57 0 0 0
02/01/2024
20.49
 2,000 20.62 20.79 20.44 0 0 0
29/12/2023
20.62
 1,600 20.62 20.62 20.62 0 0 0
28/12/2023
20.62
 29,400 20.79 20.92 20.53 19,100 6,400 0.3
27/12/2023
20.79
 3,300 20.79 20.97 20.79 2,000 300 0.0
26/12/2023
20.79
 2,600 20.70 20.97 20.27 1,000 0 0.0
25/12/2023
20.70
 17,000 20.27 20.79 20.53 7,600 0 0.2
22/12/2023
20.27
 5,800 20.36 20.53 20.18 500 0 0.0
21/12/2023
20.36
 1,100 20.53 20.62 20.18 0 0 0
20/12/2023
20.53
 4,100 20.53 20.53 20.53 2,000 0 0.0
19/12/2023
20.53
 12,900 20.53 20.53 20.18 2,600 0 0.1
18/12/2023
20.53
 4,100 20.36 20.53 19.83 0 0 0
15/12/2023
20.36
 1,100 20.18 20.70 20.27 0 0 0
14/12/2023
20.18
 2,700 20.53 20.53 20.09 0 0 0
13/12/2023
20.53
 4,800 20.27 20.75 20.53 3,700 0 0.1
12/12/2023
20.27
 2,400 20.31 20.97 20.18 100 0 0.0
11/12/2023
20.31
 6,000 20.92 20.92 20.09 0 0 0
08/12/2023
20.92
 17,000 20.92 20.92 20.88 8,000 0 0.2
07/12/2023
20.92
 41,800 20.27 21.40 20.44 2,000 0 0.0
06/12/2023
20.27
 1,200 20.88 20.88 20.27 0 0 0
05/12/2023
20.88
 11,200 20.97 21.23 20.09 4,000 0 0.1
04/12/2023
20.97
 14,000 20.53 21.14 20.79 6,500 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |