CTCP Phát triển Điện lực Việt Nam (vpd)

26.20
-0.40
(-1.50%)
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
(2024-12-16) 		0.89 3.45% 174,300 6,700 0.2
25.71
27
26.60
2 tháng
(2024-11-18) 		1.03 4.03% 392,700 7,000 0.2
25.05
27
26.60
3 tháng
(2024-10-17) 		0.84 3.26% 543,000 7,000 0.2
25.05
27
26.60
6 tháng
(2024-07-19) 		1.04 4.05% 983,800 7,900 0.2
24.55
27
26.60
12 tháng
(2024-01-22) 		4.89 22.50% 3,439,600 314,300 8.0
21.41
27
26.60
24 tháng
(2023-01-27) 		6.48 32.20% 6,690,800 960,500 31.0
19.11
27
26.60
36 tháng
(2022-02-07) 		12.66 90.78% 19,427,000 27,615,465 805.9
13.58
27
26.60
60 tháng
(2020-02-11) 		14.83 125.97% 30,142,760 27,671,855 807.0
9.48
27
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2021
11.03
 11,300 11.03 11.03 10.28 0 0 0
11/06/2021
11.03
 16,900 11.03 11.11 11.03 0 0 0
10/06/2021
11.03
 23,500 10.95 11.03 10.95 0 0 0
09/06/2021
10.95
 300 11.11 11.11 10.79 0 0 0
08/06/2021
11.11
 5,200 11.11 11.18 11.11 0 0 0
07/06/2021
11.11
 2,800 11.26 11.26 11.11 0 0 0
04/06/2021
11.26
 94,100 11.26 11.30 11.03 0 0 0
03/06/2021
11.26
 22,500 11.42 11.42 11.22 0 0 0
02/06/2021
11.42
 100 11.34 11.42 11.42 0 0 0
01/06/2021
11.34
 11,200 11.30 11.97 11.03 0 0 0
31/05/2021
11.30
 22,900 11.26 11.30 11.30 0 0 0
28/05/2021
11.26
 20,100 11.42 11.42 11.26 200 0 0.0
27/05/2021
11.42
 7,000 11.30 11.66 11.30 0 0 0
26/05/2021
11.30
 18,100 11.26 11.81 11.26 0 0 0
25/05/2021
11.26
 0 11.26 11.26 11.26 0 0 0
24/05/2021
11.26
 29,800 11.26 11.30 11.26 0 0 0
21/05/2021
11.26
 16,700 11.22 11.50 11.07 0 0 0
20/05/2021
11.22
 2,500 11.26 11.30 11.22 0 0 0
19/05/2021
11.26
 200 11.30 11.30 11.26 0 0 0
18/05/2021
11.30
 28,000 11.30 11.34 11.26 0 400 -0.0
17/05/2021
11.30
 12,100 11.30 11.30 11.26 0 0 0
14/05/2021
11.30
 26,900 11.26 11.30 11.26 0 0 0
13/05/2021
11.26
 31,500 11.42 11.42 11.26 0 0 0
12/05/2021
11.42
 4,200 11.66 11.66 11.30 300 1,000 -0.0
11/05/2021
11.66
 8,000 11.66 11.66 11.30 0 0 0
10/05/2021
11.66
 71,000 11.34 11.74 11.11 0 10,000 -0.1
07/05/2021
11.34
 5,000 11.42 11.42 11.26 0 0 0
06/05/2021
11.42
 39,100 11.42 11.42 11.42 0 0 0
05/05/2021
11.42
 33,500 11.34 11.50 11.42 100 0 0.0
04/05/2021
11.34
 13,200 11.42 11.42 11.18 0 0 0
29/04/2021
11.42
 4,500 11.42 11.42 11.42 0 0 0
28/04/2021
11.42
 5,400 11.26 11.42 11.26 100 0 0.0
27/04/2021
11.26
 8,900 11.18 11.54 11.18 0 0 0
26/04/2021
11.18
 2,000 11.66 11.66 11.18 0 0 0
23/04/2021
11.66
 2,100 11.97 11.97 11.26 1,600 0 0.0
22/04/2021
11.97
 11,900 11.34 11.97 11.18 0 0 0
20/04/2021
11.34
 5,500 11.58 11.66 11.03 0 0 0
19/04/2021
11.58
 40,700 11.58 11.97 11.03 0 0 0
16/04/2021
11.58
 29,100 11.22 11.74 11.22 0 0 0
15/04/2021
11.22
 1,300 11.58 11.58 11.18 0 0 0
14/04/2021
11.58
 700 11.66 11.66 11.03 0 0 0
13/04/2021
11.66
 3,300 11.66 11.70 11.66 0 0 0
12/04/2021
11.66
 29,500 11.42 11.66 11.46 0 0 0
09/04/2021
11.42
 5,400 11.42 11.50 11.42 0 0 0
08/04/2021
11.42
 7,000 11.42 11.42 11.34 0 0 0
07/04/2021
11.42
 6,000 11.26 11.42 11.11 0 0 0
06/04/2021
11.26
 3,900 11.42 11.42 11.26 0 0 0
05/04/2021
11.42
 800 11.42 11.42 11.26 0 0 0
02/04/2021
11.42
 10,700 11.03 11.46 11.34 0 0 0
01/04/2021
11.03
 700 11.42 11.42 11.03 0 0 0
31/03/2021
11.42
 700 11.42 11.50 11.42 0 0 0
30/03/2021: Cổ tức tiền mặt tỉ lệ: 4%
30/03/2021
11.42
 4,100 11.42 11.42 11.26 0 0 0
29/03/2021
11.42
 9,600 11.11 11.42 11.15 0 0 0
26/03/2021
11.11
 2,600 11.11 11.50 11.11 0 0 0
25/03/2021
11.11
 200 11.11 11.11 11.11 0 0 0
24/03/2021
11.11
 15,800 11.34 11.34 11.11 0 0 0
23/03/2021
11.34
 41,100 11.42 11.42 11.31 0 2,500 -0.0
22/03/2021
11.42
 17,900 11.42 11.42 11.34 0 0 0
19/03/2021
11.42
 2,900 11.50 11.50 11.42 0 0 0
18/03/2021
11.50
 35,000 11.50 11.50 11.50 0 0 0
17/03/2021
11.50
 10,900 11.42 11.50 11.27 0 0 0
16/03/2021
11.42
 5,600 11.50 11.50 11.34 5,000 0 0.1
15/03/2021
11.50
 11,100 11.34 11.50 11.19 5,000 0 0.1
12/03/2021
11.34
 18,500 11.31 11.38 11.34 0 0 0
11/03/2021
11.31
 400 11.23 11.31 11.31 0 0 0
10/03/2021
11.23
 20,900 11.31 11.34 11.23 0 0 0
09/03/2021
11.31
 16,500 11.34 11.34 11.19 0 0 0
08/03/2021
11.34
 4,800 11.42 11.42 11.31 0 0 0
05/03/2021
11.42
 41,600 11.42 11.42 11.19 0 0 0
04/03/2021
11.42
 10,600 11.27 11.42 11.19 0 0 0
03/03/2021
11.27
 88,500 11.31 11.31 11.27 0 0 0
02/03/2021
11.31
 17,800 11.31 11.50 11.23 900 0 0.0
01/03/2021
11.31
 42,900 11.31 11.34 11.31 0 0 0
26/02/2021
11.31
 20,200 11.31 11.34 11.27 0 0 0
25/02/2021
11.31
 600 11.23 11.31 11.23 0 0 0
24/02/2021
11.23
 41,200 11.15 11.27 11.15 0 0 0
23/02/2021
11.15
 42,900 11.15 11.19 11.11 0 0 0
22/02/2021
11.15
 55,200 11.11 11.19 11.11 0 0 0
19/02/2021
11.11
 4,600 11.15 11.15 11.11 0 0 0
18/02/2021
11.15
 6,900 11.23 11.23 11.04 0 0 0
17/02/2021
11.23
 12,500 11.00 11.50 11.00 0 0 0
09/02/2021
11.00
 3,500 11.00 11.00 10.96 0 300 -0.0
08/02/2021
11.00
 15,900 10.96 11.04 10.96 500 0 0.0
05/02/2021
10.96
 6,800 11.04 11.04 10.88 100 0 0.0
04/02/2021
11.04
 4,900 11.11 11.19 10.92 0 0 0
03/02/2021
11.11
 10,400 11.11 11.19 10.92 0 0 0
02/02/2021
11.11
 4,000 11.04 11.15 10.73 0 0 0
01/02/2021
11.04
 1,400 11.11 11.19 10.73 0 0 0
29/01/2021
11.11
 500 10.85 11.19 10.65 0 0 0
28/01/2021
10.85
 15,200 11.11 11.11 10.73 500 0 0.0
27/01/2021
11.11
 21,000 11.31 11.34 11.11 0 0 0
26/01/2021
11.31
 7,100 11.38 11.42 10.88 0 0 0
25/01/2021
11.38
 64,800 11.23 11.38 10.81 300 0 0.0
22/01/2021
11.23
 41,200 11.27 11.27 10.88 0 0 0
21/01/2021
11.27
 78,600 11.27 11.27 10.88 0 0 0
20/01/2021
11.27
 117,200 11.27 11.31 11.11 0 0 0
19/01/2021
11.27
 6,000 11.34 11.34 11.27 0 0 0
18/01/2021
11.34
 12,800 11.42 11.42 11.34 0 0 0
15/01/2021
11.42
 13,000 11.31 11.42 11.34 0 0 0
14/01/2021
11.31
 23,300 11.50 11.50 11.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |