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
(2025-11-05) 		0.25 0.97% 107,500 300 0.0
25.65
26.30
26.30
2 tháng
(2025-10-06) 		0.40 1.56% 314,400 10,100 0.3
25.10
26.30
26.30
3 tháng
(2025-09-08) 		0.60 2.35% 499,500 7,900 0.2
25.10
26.30
26.30
6 tháng
(2025-06-09) 		1.15 4.61% 1,450,300 9,000 0.2
24.55
26.30
26.30
12 tháng
(2024-12-10) 		0.41 1.60% 3,182,600 19,176 0.5
23.95
27.77
26.30
24 tháng
(2023-12-18) 		5.57 27.13% 6,678,400 438,976 11.0
20.27
27.77
26.30
36 tháng
(2022-12-21) 		2.80 12.01% 10,519,900 1,101,376 34.7
18.59
27.77
26.30
60 tháng
(2020-12-31) 		14.96 134.36% 31,063,740 27,712,641 807.7
10.70
27.77
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
19.83
 1,500 19.79 20.00 19.83 0 0 0.0
16/02/2023
19.79
 7,400 20.12 20.12 19.00 1,100 0 0.0
15/02/2023
20.12
 2,700 19.83 20.12 19.75 900 0 0.0
14/02/2023
19.83
 4,000 20.12 20.49 19.67 1,300 0 0.0
13/02/2023
20.12
 22,900 19.83 21.15 19.21 13,000 200 0.3
10/02/2023
19.83
 11,200 19.83 19.83 19.17 5,400 0 0.1
09/02/2023
19.83
 17,000 19.83 19.83 19.00 2,800 0 0.1
08/02/2023
19.83
 4,300 19.83 19.87 19.83 1,000 0 0.0
07/02/2023
19.83
 20,800 19.87 19.87 19.83 5,600 0 0.1
06/02/2023
19.87
 23,500 20.24 20.24 19.83 6,700 0 0.2
03/02/2023
20.24
 6,700 20.49 20.66 19.96 1,400 0 0.0
02/02/2023
20.49
 24,600 19.75 20.66 19.75 7,400 0 0.2
01/02/2023
19.75
 55,000 19.91 20.16 19.75 30,700 100 0.7
31/01/2023
19.91
 27,700 19.83 20.00 19.83 16,800 0 0.4
30/01/2023
19.83
 16,200 19.96 20.24 19.83 5,800 0 0.1
27/01/2023
19.96
 23,600 19.67 20.57 19.25 10,400 0 0.3
19/01/2023
19.67
 12,600 19.50 19.75 19.50 5,600 100 0.1
18/01/2023
19.50
 10,700 19.34 19.67 19.38 100 0 0.0
17/01/2023
19.34
 15,700 19.38 19.67 19.17 6,700 300 0.1
16/01/2023
19.38
 11,400 19.75 19.75 19.25 8,200 0 0.2
13/01/2023
19.75
 15,500 19.42 19.96 19.58 7,500 0 0.2
12/01/2023
19.42
 15,700 19.91 20.00 19.00 0 0 0.3
11/01/2023
19.91
 27,200 19.46 20.66 19.42 13,700 0 0.3
10/01/2023
19.46
 13,100 19.67 19.83 19.00 5,300 0 0.1
09/01/2023
19.67
 31,400 19.83 19.83 19.00 18,100 200 0.4
06/01/2023
19.83
 36,300 19.75 19.96 19.25 14,300 0 0.3
05/01/2023
19.75
 15,700 19.83 19.96 19.00 9,300 200 0.2
04/01/2023
19.83
 42,800 19.58 20.41 19.62 22,800 0 0.5
03/01/2023
19.58
 55,800 18.59 19.58 18.59 18,100 0 0.4
30/12/2022
18.59
 12,000 19.13 19.25 18.30 0 0 0.0
29/12/2022
19.13
 27,700 19.17 19.83 18.76 400 0 0.0
28/12/2022
19.17
 40,700 18.67 19.46 18.96 0 400 -0.0
27/12/2022
18.67
 65,500 18.80 18.80 17.93 300 1,100 -0.0
26/12/2022
18.80
 100,600 20.20 20.24 18.80 500 400 0.0
23/12/2022
20.20
 182,900 21.69 21.69 20.20 100 700 -0.0
22/12/2022
21.69
 87,500 23.30 23.80 21.69 0 400 -0.0
21/12/2022
23.30
 63,800 24.05 24.71 23.30 1,400 0 0.0
20/12/2022
24.05
 398,900 22.89 24.46 21.94 26,601,900 8 774.1
19/12/2022
22.89
 1,604,000 22.14 22.89 21.07 200 600 -0.0
16/12/2022
22.14
 71,900 22.31 22.31 21.07 100 100 0
15/12/2022
22.31
 101,300 22.31 22.31 21.07 0 0 0.0
14/12/2022
22.31
 99,100 22.31 22.31 21.07 0 0 0.0
13/12/2022
22.31
 158,600 22.14 22.31 20.99 0 0 0.0
12/12/2022
22.14
 129,600 21.98 22.14 20.91 800 0 0.0
09/12/2022
21.98
 100,700 21.81 22.06 20.82 400 0 0.0
08/12/2022
21.81
 222,200 21.48 21.81 20.78 1,000 0 0.0
07/12/2022
21.48
 169,700 21.07 21.48 20.82 100 0 0.0
06/12/2022
21.07
 130,000 19.96 21.07 19.83 100 0 0.0
05/12/2022
19.96
 66,800 19.42 20.08 19.42 0 100 -0.0
02/12/2022
19.42
 33,200 19.42 19.75 19.00 0 0 0.0
01/12/2022
19.42
 28,000 19.34 19.50 19.17 100 0 0.0
30/11/2022
19.34
 34,300 19.00 19.34 18.76 0 0 0.0
29/11/2022
19.00
 16,600 19.09 19.17 18.34 0 0 0.0
28/11/2022
19.09
 26,700 19.00 19.09 18.18 0 0 0.0
25/11/2022
19.00
 32,400 18.96 19.00 18.92 0 0 0.0
24/11/2022
18.96
 5,600 18.84 19.17 17.77 0 0 0.0
23/11/2022
18.84
 32,000 18.22 18.84 17.35 100 0 0.0
22/11/2022
18.22
 26,900 18.01 18.92 18.10 0 0 -0.0
21/11/2022
18.01
 19,500 18.01 18.10 17.77 0 0 -0.0
18/11/2022
18.01
 33,300 18.01 18.01 17.77 0 0 -0.0
17/11/2022
18.01
 17,000 16.98 18.01 15.87 0 0 -0.0
16/11/2022
16.98
 774,600 18.18 18.18 16.94 0 300 -0.0
15/11/2022
18.18
 16,900 18.92 18.92 17.60 0 0 -0.0
14/11/2022
18.92
 3,300 18.92 18.92 18.10 0 0 -0.0
11/11/2022
18.92
 4,200 19.17 19.17 18.51 0 1,000 -0.0
10/11/2022
19.17
 6,600 19.67 19.67 18.30 0 0 -0.0
09/11/2022
19.67
 3,200 18.96 19.83 18.59 0 0 -0.0
08/11/2022
18.96
 51,800 17.93 19.17 16.73 0 0 -0.0
07/11/2022
17.93
 73,700 19.25 19.25 17.93 0 990 -0.0
04/11/2022
19.25
 49,400 20.24 20.24 19.25 0 0 -0.0
03/11/2022
20.24
 8,600 20.37 20.37 20.20 0 1,000 -0.0
02/11/2022
20.37
 38,600 21.28 21.28 20.24 0 29,500 -0.7
01/11/2022
21.28
 26,700 20.74 21.28 20.00 0 0 0.0
31/10/2022
20.74
 62,600 21.07 21.48 20.29 400 0 0.0
28/10/2022
21.07
 424,400 20.53 21.48 20.33 100 0 0.0
27/10/2022
20.53
 413,000 19.79 20.57 19.25 0 0 0
26/10/2022
19.79
 21,300 19.62 19.79 19.25 0 0 0
25/10/2022
19.62
 38,900 19.83 19.83 19.58 0 0 0
24/10/2022
19.83
 7,300 20.45 20.45 19.79 200 0 0.0
21/10/2022: Cổ tức tiền mặt tỉ lệ: 10%
21/10/2022
20.45
 44,900 19.34 20.57 19.42 0 0 0
20/10/2022
19.34
 26,800 19.34 19.41 19.34 0 0 0
19/10/2022
19.34
 14,800 19.73 19.81 19.30 0 0 0
18/10/2022
19.73
 25,000 19.77 19.81 19.18 0 0 -0.1
17/10/2022
19.77
 2,000 19.49 19.77 19.10 0 0 -0.1
14/10/2022
19.49
 30,400 19.81 19.81 19.14 0 0 -0.1
13/10/2022
19.81
 2,100 19.81 20.37 19.49 0 0 -0.1
12/10/2022
19.81
 66,300 19.14 19.81 19.18 0 0 -0.1
11/10/2022
19.14
 23,600 19.57 19.57 18.38 0 0 -0.1
10/10/2022
19.57
 6,900 19.38 19.57 19.02 0 0 -0.1
07/10/2022
19.38
 210,100 19.97 19.97 19.18 0 5,000 -0.1
06/10/2022
19.97
 28,200 19.34 19.97 19.26 0 0 -0.0
05/10/2022
19.34
 4,900 19.06 20.13 19.18 0 0 -0.0
04/10/2022
19.06
 25,700 19.81 19.81 18.70 0 0 -0.0
03/10/2022
19.81
 47,700 20.05 20.48 19.34 0 0 -0.0
30/09/2022
20.05
 16,500 20.52 20.52 19.18 0 0 -0.0
29/09/2022
20.52
 104,700 20.21 20.52 19.06 0 0 -0.0
28/09/2022
20.21
 47,900 19.49 20.21 19.06 0 0 -0.0
27/09/2022
19.49
 68,700 18.23 19.49 18.23 0 0 -0.0
26/09/2022
18.23
 12,000 18.86 18.86 18.23 0 0 -0.0
23/09/2022
18.86
 7,700 19.41 19.41 18.62 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |