CTCP Phát triển Điện lực Việt Nam (vpd)

24.60
0.05
(0.20%)
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
(2026-02-11) 		-0.45 -1.80% 170,300 200 0.0
24.55
25.75
24.60
2 tháng
(2026-01-12) 		-1.65 -6.30% 391,000 -3,600 -0.1
24.55
26.25
24.60
3 tháng
(2025-12-15) 		-1.75 -6.65% 479,900 7,200 0.2
24.55
26.30
24.60
6 tháng
(2025-09-15) 		-0.95 -3.73% 980,500 11,600 0.3
24.55
26.30
24.60
12 tháng
(2025-03-18) 		-1.68 -6.41% 2,777,300 14,676 0.4
23.95
26.30
24.60
24 tháng
(2024-03-25) 		2.23 9.99% 6,284,400 138,576 3.6
22.32
27.77
24.60
36 tháng
(2023-03-29) 		2.24 10.04% 9,035,600 688,576 23.4
18.96
27.77
24.60
60 tháng
(2021-04-08) 		13.22 116.74% 30,339,100 27,706,641 807.7
10.70
27.77
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
21.48
 1,100 21.61 21.61 21.48 0 0 0
11/07/2023
21.61
 1,200 21.53 21.61 21.48 0 0 0
10/07/2023
21.53
 1,400 21.53 21.61 21.53 0 0 0
07/07/2023
21.53
 4,000 21.11 21.53 21.15 0 0 0
06/07/2023
21.11
 11,600 21.48 21.65 21.07 0 0 0
05/07/2023
21.48
 5,900 21.07 21.48 20.66 0 0 0
04/07/2023
21.07
 12,800 20.57 21.07 20.66 0 0 0
03/07/2023
20.57
 8,400 20.41 20.66 20.57 0 0 0
30/06/2023
20.41
 4,500 20.66 20.66 20.41 0 0 0
29/06/2023
20.66
 2,400 20.57 20.66 20.53 0 0 0
28/06/2023
20.57
 8,200 21.07 21.07 20.49 100 0 0.0
27/06/2023
21.07
 2,700 21.11 21.15 20.66 0 0 0
26/06/2023
21.11
 1,000 21.11 21.11 21.11 0 0 0
23/06/2023
21.11
 8,200 21.19 21.28 21.11 0 0 0
22/06/2023
21.19
 8,200 21.32 21.32 21.07 0 0 0
21/06/2023
21.32
 10,500 21.48 21.48 21.32 0 0 0
20/06/2023
21.48
 0 21.48 21.48 21.48 0 0 0
19/06/2023
21.48
 600 21.48 21.48 21.28 0 0 0
16/06/2023
21.48
 12,300 21.32 21.48 21.28 0 0 0
15/06/2023
21.32
 600 21.48 21.48 21.32 0 0 0
14/06/2023
21.48
 2,400 21.48 21.73 21.15 0 0 0
13/06/2023
21.48
 6,000 21.48 21.48 21.32 0 0 0
12/06/2023
21.48
 6,100 21.48 21.48 21.15 0 0 0
09/06/2023
21.48
 10,100 21.48 21.48 21.48 5,100 0 0.1
08/06/2023
21.48
 30,300 21.90 21.90 21.07 13,800 0 0.4
07/06/2023
21.90
 7,800 21.98 22.14 21.90 4,300 0 0.1
06/06/2023
21.98
 40,900 21.53 21.98 21.48 21,600 0 0.6
05/06/2023
21.53
 10,800 21.48 21.81 20.95 5,300 0 0.1
02/06/2023
21.48
 4,300 21.53 21.53 21.32 2,400 0 0.1
01/06/2023
21.53
 12,700 21.07 21.53 20.82 2,700 0 0.1
31/05/2023
21.07
 3,500 21.48 21.48 21.07 2,000 0 0.1
30/05/2023
21.48
 4,300 21.07 21.48 20.66 2,200 0 0.1
29/05/2023
21.07
 1,100 20.82 21.07 21.07 200 0 0.0
26/05/2023
20.82
 7,400 20.95 21.44 20.74 3,900 0 0.1
25/05/2023
20.95
 4,400 20.70 21.40 20.66 1,500 200 0.0
24/05/2023
20.70
 500 21.11 21.11 20.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |