CTCP Phát triển Điện lực Việt Nam (vpd)

20.40
0
(0%)
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
(2026-08-12) 		-0.40 -1.89% 72,400 -6,500 0
20.40
21.20
20.40
2 tháng
(2026-07-13) 		-0.70 -3.26% 192,800 -500 0
20.40
21.50
20.40
3 tháng
(2026-06-15) 		-1.15 -5.24% 287,200 700 0
20.40
22.40
20.40
6 tháng
(2026-03-16) 		-1.33 -6.01% 799,900 -753 0.0
20.40
23.45
20.40
12 tháng
(2025-09-16) 		-2.33 -10.08% 1,760,500 10,847 0.3
20.40
23.95
20.40
24 tháng
(2024-09-23) 		-2.29 -9.94% 4,872,100 23,323 0.7
20.40
25.29
20.40
36 tháng
(2023-09-27) 		3.42 19.66% 8,432,200 471,823 11.9
17.26
25.29
20.40
60 tháng
(2021-10-07) 		8.32 66.60% 27,706,800 27,716,188 807.9
11.62
25.29
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
18.38
 200 18.34 18.70 18.38 0 0 0
14/11/2023
18.34
 4,500 19.05 19.05 18.14 700 100 0.0
13/11/2023
19.05
 0 19.05 19.05 19.05 0 0 0
10/11/2023
19.05
 14,200 17.82 19.05 17.82 0 0 0
09/11/2023
17.82
 10,100 17.78 18.66 17.82 0 0 0
08/11/2023
17.78
 2,200 17.50 18.58 17.78 0 0 0
07/11/2023
17.50
 1,400 18.66 18.66 17.50 0 0 0
06/11/2023
18.66
 40,100 18.10 18.86 18.46 0 0 0
03/11/2023
18.10
 1,100 17.82 18.14 17.82 0 0 0
02/11/2023
17.82
 3,300 17.26 17.82 17.30 0 0 0
01/11/2023
17.26
 6,400 17.42 17.58 17.26 700 0 0.0
31/10/2023
17.42
 41,300 18.70 18.70 17.42 0 0 0
30/10/2023
18.70
 3,000 18.82 18.82 17.50 0 0 0
27/10/2023
18.82
 200 18.86 18.86 18.30 0 0 0
26/10/2023
18.86
 5,300 18.94 18.94 17.62 0 700 -0.0
25/10/2023
18.94
 100 19.01 19.01 18.94 0 0 0
24/10/2023
19.01
 4,600 18.94 19.01 18.62 0 0 0
23/10/2023
18.94
 0 18.94 18.94 18.94 0 0 0
20/10/2023
18.94
 800 18.70 18.94 17.98 0 0 0
19/10/2023
18.70
 400 18.30 18.70 18.30 0 0 0
18/10/2023
18.30
 4,600 18.70 18.70 18.30 0 0 0
17/10/2023
18.70
 5,100 18.70 18.70 18.70 0 0 0
16/10/2023
18.70
 26,400 18.70 19.09 18.70 0 0 0
13/10/2023
18.70
 18,100 18.70 19.01 18.70 0 0 0
12/10/2023
18.70
 6,300 18.70 19.01 18.30 0 0 0
11/10/2023
18.70
 9,800 18.62 18.70 17.34 0 0 0
10/10/2023
18.62
 19,000 18.62 19.09 18.62 0 0 0
09/10/2023
18.62
 13,000 17.42 18.62 18.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |