CTCP Phát triển Điện lực Việt Nam (vpd)

21.20
0.35
(1.68%)
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
(2026-06-30) 		-0.50 -2.27% 98,500 800 0
20.70
22
20.85
2 tháng
(2026-06-01) 		-1.18 -5.19% 348,700 1,417 0
20.70
23.45
20.85
3 tháng
(2026-05-04) 		-0.81 -3.64% 443,800 -496 0
20.70
23.45
20.85
6 tháng
(2026-02-02) 		-1.95 -8.32% 878,200 3,347 0.1
20.70
23.45
20.85
12 tháng
(2025-08-04) 		-1.90 -8.14% 2,104,700 8,047 0.2
20.70
23.95
20.85
24 tháng
(2024-08-09) 		-1.13 -5% 4,974,400 22,123 0.6
20.70
25.29
20.85
36 tháng
(2023-08-15) 		3.14 17.10% 8,458,800 475,523 12.0
17.26
25.29
20.85
60 tháng
(2021-08-25) 		11.29 110.55% 29,211,700 27,711,888 807.8
10.14
25.29
20.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2023
17.42
 5,900 17.90 17.90 17.38 0 0 0
05/10/2023
17.90
 400 18.46 18.46 17.90 0 0 0
04/10/2023: Cổ tức tiền mặt tỉ lệ: 13%
04/10/2023
18.46
 4,900 18.06 18.94 17.50 0 0 0
03/10/2023
18.06
 2,500 18.21 18.21 17.98 0 0 0
02/10/2023
18.21
 30,200 17.91 18.21 17.91 0 0 0
29/09/2023
17.91
 4,700 17.46 17.91 17.65 0 0 0
28/09/2023
17.46
 1,000 17.38 18.06 17.46 0 0 0
27/09/2023
17.38
 200 17.38 17.38 17.38 0 0 0
26/09/2023
17.38
 10,600 17.38 17.42 17.38 0 0 0
25/09/2023
17.38
 9,800 17.83 17.83 17.38 0 0 0
22/09/2023
17.83
 6,300 17.95 17.95 17.68 0 0 0
21/09/2023
17.95
 5,600 17.76 17.98 17.61 0 1,900 -0.0
20/09/2023
17.76
 16,500 17.68 18.10 17.68 0 0 0
19/09/2023
17.68
 4,800 17.83 18.06 17.68 0 0 0
18/09/2023
17.83
 9,900 17.98 18.06 17.83 0 0 0
15/09/2023
17.98
 6,400 18.06 18.06 17.83 0 0 0
14/09/2023
18.06
 4,200 17.98 18.06 17.98 0 0 0
13/09/2023
17.98
 6,700 17.98 18.06 17.31 0 0 0
12/09/2023
17.98
 1,300 17.98 17.98 17.46 200 0 0.0
11/09/2023
17.98
 1,700 17.98 17.98 17.98 0 0 0
08/09/2023
17.98
 3,900 17.91 18.06 17.98 700 0 0.0
07/09/2023
17.91
 1,400 17.98 17.98 17.83 0 0 0
06/09/2023
17.98
 8,100 17.95 18.06 17.98 0 0 0
05/09/2023
17.95
 7,300 17.98 17.98 16.89 0 1,000 -0.0
31/08/2023
17.98
 7,500 17.83 17.98 17.68 0 0 0
30/08/2023
17.83
 6,800 17.83 17.83 17.72 0 0 0
29/08/2023
17.83
 3,900 17.53 17.83 17.61 1,000 0 0.0
28/08/2023
17.53
 3,800 17.46 17.53 17.53 0 0 0
25/08/2023
17.46
 2,500 18.06 18.06 17.46 0 0 0
24/08/2023
18.06
 14,200 18.21 18.29 18.06 0 0 0
23/08/2023
18.21
 5,500 17.91 18.44 18.06 2,000 0 0.0
22/08/2023
17.91
 3,300 17.61 17.91 16.93 2,000 0 0.0
21/08/2023
17.61
 3,300 17.98 17.98 16.86 0 0 0
18/08/2023
17.98
 1,400 18.21 18.21 17.68 0 0 0
17/08/2023
18.21
 2,300 18.25 18.25 17.87 100 0 0.0
16/08/2023
18.25
 4,200 18.36 18.36 18.25 0 0 0
15/08/2023
18.36
 1,800 18.06 18.51 18.36 0 0 0
14/08/2023
18.06
 7,600 18.59 18.70 17.68 0 300 -0.0
11/08/2023
18.59
 6,600 18.81 18.81 18.44 0 0 0
10/08/2023
18.81
 3,700 18.66 18.81 18.74 0 0 0
09/08/2023
18.66
 300 18.59 18.81 18.66 0 0 0
08/08/2023
18.59
 2,600 18.81 18.89 18.59 0 0 0
07/08/2023
18.81
 4,500 18.81 18.81 18.44 0 0 0
04/08/2023
18.81
 1,200 18.93 19.04 18.81 0 0 0
03/08/2023
18.93
 3,800 18.96 18.96 18.89 0 0 0
02/08/2023
18.96
 600 18.96 18.96 18.93 0 0 0
01/08/2023
18.96
 2,500 18.85 19.04 18.59 0 0 0
31/07/2023
18.85
 6,300 18.89 19.19 18.59 0 0 0
28/07/2023
18.89
 1,800 18.89 18.89 18.89 0 0 0
27/07/2023
18.89
 4,200 19.56 19.56 18.81 0 0 0
26/07/2023
19.56
 32,200 19.19 20.32 18.81 0 200 -0.0
25/07/2023
19.19
 1,600 19.26 19.26 19.19 0 0 0
24/07/2023
19.26
 2,300 19.49 19.49 18.89 0 0 0
21/07/2023
19.49
 12,800 19.26 19.49 19.04 0 0 0
20/07/2023
19.26
 600 19.26 19.26 19.26 0 0 0
19/07/2023
19.26
 4,200 19.26 19.34 19.26 0 0 0
18/07/2023
19.26
 4,000 19.49 19.49 19.19 0 0 0
17/07/2023
19.49
 3,800 19.23 19.49 18.89 0 0 0
14/07/2023
19.23
 7,500 19.56 19.64 19.19 0 0 0
13/07/2023
19.56
 0 19.56 19.56 19.56 0 0 0
12/07/2023
19.56
 1,100 19.68 19.68 19.56 0 0 0
11/07/2023
19.68
 1,200 19.60 19.68 19.56 0 0 0
10/07/2023
19.60
 1,400 19.60 19.68 19.60 0 0 0
07/07/2023
19.60
 4,000 19.23 19.60 19.26 0 0 0
06/07/2023
19.23
 11,600 19.56 19.72 19.19 0 0 0
05/07/2023
19.56
 5,900 19.19 19.56 18.81 0 0 0
04/07/2023
19.19
 12,800 18.74 19.19 18.81 0 0 0
03/07/2023
18.74
 8,400 18.59 18.81 18.74 0 0 0
30/06/2023
18.59
 4,500 18.81 18.81 18.59 0 0 0
29/06/2023
18.81
 2,400 18.74 18.81 18.70 0 0 0
28/06/2023
18.74
 8,200 19.19 19.19 18.66 100 0 0.0
27/06/2023
19.19
 2,700 19.23 19.26 18.81 0 0 0
26/06/2023
19.23
 1,000 19.23 19.23 19.23 0 0 0
23/06/2023
19.23
 8,200 19.30 19.38 19.23 0 0 0
22/06/2023
19.30
 8,200 19.41 19.41 19.19 0 0 0
21/06/2023
19.41
 10,500 19.56 19.56 19.41 0 0 0
20/06/2023
19.56
 0 19.56 19.56 19.56 0 0 0
19/06/2023
19.56
 600 19.56 19.56 19.38 0 0 0
16/06/2023
19.56
 12,300 19.41 19.56 19.38 0 0 0
15/06/2023
19.41
 600 19.56 19.56 19.41 0 0 0
14/06/2023
19.56
 2,400 19.56 19.79 19.26 0 0 0
13/06/2023
19.56
 6,000 19.56 19.56 19.41 0 0 0
12/06/2023
19.56
 6,100 19.56 19.56 19.26 0 0 0
09/06/2023
19.56
 10,100 19.56 19.56 19.56 5,100 0 0.1
08/06/2023
19.56
 30,300 19.94 19.94 19.19 13,800 0 0.4
07/06/2023
19.94
 7,800 20.02 20.17 19.94 4,300 0 0.1
06/06/2023
20.02
 40,900 19.60 20.02 19.56 21,600 0 0.6
05/06/2023
19.60
 10,800 19.56 19.87 19.08 5,300 0 0.1
02/06/2023
19.56
 4,300 19.60 19.60 19.41 2,400 0 0.1
01/06/2023
19.60
 12,700 19.19 19.60 18.96 2,700 0 0.1
31/05/2023
19.19
 3,500 19.56 19.56 19.19 2,000 0 0.1
30/05/2023
19.56
 4,300 19.19 19.56 18.81 2,200 0 0.1
29/05/2023
19.19
 1,100 18.96 19.19 19.19 200 0 0.0
26/05/2023
18.96
 7,400 19.08 19.53 18.89 3,900 0 0.1
25/05/2023
19.08
 4,400 18.85 19.49 18.81 1,500 200 0.0
24/05/2023
18.85
 500 19.23 19.23 18.85 0 0 0
23/05/2023
19.23
 4,200 19.23 19.23 19.19 2,600 0 0.1
22/05/2023
19.23
 3,300 19.56 19.56 19.23 1,400 0 0.0
19/05/2023
19.56
 4,000 19.49 19.56 19.49 6,300 0 0.2
18/05/2023
19.49
 900 19.56 19.56 19.49 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |