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)
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
22/09/2022
19.41
 13,700 19.45 19.45 18.78 0 0 -0.0
21/09/2022
19.45
 4,200 19.02 19.45 18.86 0 0 -0.0
20/09/2022
19.02
 28,100 18.82 19.41 18.70 0 0 -0.0
19/09/2022
18.82
 21,500 19.18 19.18 18.70 0 1,100 -0.0
16/09/2022
19.18
 50,600 19.41 20.21 18.70 0 0 -0.0
15/09/2022
19.41
 52,600 19.49 19.49 19.02 0 0 -0.0
14/09/2022
19.49
 22,500 19.49 20.21 19.41 0 300 0.0
13/09/2022
19.49
 56,100 20.21 20.60 19.41 600 0 0.0
12/09/2022
20.21
 114,400 19.22 20.29 19.61 100 37 0.0
09/09/2022
19.22
 80,800 18.62 19.22 18.62 500 0 0.0
08/09/2022
18.62
 82,300 18.46 18.62 17.71 0 0 -0.0
07/09/2022
18.46
 19,800 17.99 18.46 17.87 0 600 -0.0
06/09/2022
17.99
 8,200 17.87 17.99 17.83 0 0 0.0
05/09/2022
17.87
 16,000 18.62 18.62 17.43 0 0 0.0
31/08/2022
18.62
 14,500 18.23 19.49 17.43 0 0 0.0
30/08/2022
18.23
 40,100 17.43 18.23 17.43 0 0 0.0
29/08/2022
17.43
 14,600 17.35 17.43 17.20 0 0 0.0
26/08/2022
17.35
 77,700 17.71 17.75 17.31 0 0 0.0
25/08/2022
17.71
 32,900 17.79 17.79 17.59 0 0 0.0
24/08/2022
17.79
 9,500 17.75 17.83 17.67 0 0 0.0
23/08/2022
17.75
 41,000 17.83 17.83 17.67 400 0 0.0
22/08/2022
17.83
 41,300 17.75 17.83 17.51 0 0 0.0
19/08/2022
17.75
 17,800 17.67 17.75 17.59 0 0 0.0
18/08/2022
17.67
 38,800 17.63 17.67 17.51 0 0 0.0
17/08/2022
17.63
 10,800 17.51 17.63 17.55 1,900 0 0.0
16/08/2022
17.51
 40,200 17.51 17.51 17.43 0 0 0.1
15/08/2022
17.51
 19,400 17.59 17.67 17.51 3,100 0 0.1
12/08/2022
17.59
 29,900 17.35 17.59 17.20 0 0 -0.0
11/08/2022
17.35
 17,200 17.28 17.59 17.20 0 0 -0.0
10/08/2022
17.28
 31,300 17.20 17.28 17.20 0 0 -0.0
09/08/2022
17.20
 21,800 17.59 17.59 17.20 0 0 -0.0
08/08/2022
17.59
 31,900 17.43 17.59 17.20 0 0 -0.0
05/08/2022
17.43
 75,300 17.31 17.83 17.08 0 0 -0.0
04/08/2022
17.31
 51,000 17.16 17.39 17.16 0 0 -0.0
03/08/2022
17.16
 39,100 17.24 17.43 17.12 0 0 -0.0
02/08/2022
17.24
 26,800 17.24 17.28 17.12 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |