CTCP Phát triển Điện lực Việt Nam (vpd)

26.30
-0.30
(-1.13%)
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)
13/01/2021
11.50
 1,000 11.50 11.50 11.34 0 0 0
12/01/2021
11.50
 23,300 11.42 11.50 11.15 0 0 0
11/01/2021
11.42
 14,000 11.38 11.50 11.38 0 0 0
08/01/2021
11.38
 5,400 11.77 11.77 11.34 0 0 0
07/01/2021
11.77
 39,400 11.27 11.77 11.27 0 0 0
06/01/2021
11.27
 31,100 11.38 11.38 11.27 0 0 0
05/01/2021
11.38
 20,300 11.31 11.38 11.23 0 0 0
04/01/2021
11.31
 23,400 11.23 11.34 11.23 0 0 0
31/12/2020
11.23
 1,140 11.27 11.27 11.15 0 0 0
30/12/2020
11.27
 8,540 11.19 11.27 11.15 0 0 0
29/12/2020
11.19
 37,800 11.23 11.50 11.19 0 0 0
28/12/2020
11.23
 22,190 11.19 11.38 11.19 0 0 0
25/12/2020
11.19
 15,160 11.19 11.23 11.19 0 0 0
24/12/2020
11.19
 25,770 11.23 11.23 10.96 0 0 0
23/12/2020
11.23
 4,690 11.11 11.31 11.11 0 0 0
22/12/2020
11.11
 27,450 11.11 11.34 11.00 0 0 0
21/12/2020
11.11
 28,980 11.04 11.23 11.04 0 0 0
18/12/2020
11.04
 26,740 10.96 11.11 10.96 0 0 0
17/12/2020
10.96
 920 10.73 10.96 10.73 0 0 0
16/12/2020
10.73
 35,900 10.73 10.81 10.62 650 0 0.0
15/12/2020
10.73
 7,720 10.73 11.11 10.73 0 0 0
14/12/2020
10.73
 17,410 10.96 11.27 10.73 0 0 0
11/12/2020
10.96
 9,760 11.08 11.08 10.96 0 0 0
10/12/2020
11.08
 5,930 11.00 11.11 10.88 0 0 0
09/12/2020
11.00
 17,290 11.04 11.04 10.92 0 0 0
08/12/2020
11.04
 7,740 10.96 11.11 10.92 0 0 0
07/12/2020
10.96
 640 11.04 11.04 10.96 500 0 0.0
04/12/2020
11.04
 16,620 11.00 11.27 11.04 20 0 0.0
03/12/2020
11.00
 500 10.96 11.00 11.00 0 0 0
02/12/2020
10.96
 10 11.27 11.27 10.96 0 0 0
01/12/2020
11.27
 530 10.88 11.27 10.88 0 0 0
30/11/2020
10.88
 130 11.50 11.50 10.88 0 0 0
27/11/2020
11.50
 11,180 11.00 11.50 10.88 0 0 0
26/11/2020
11.00
 4,040 11.11 11.11 11.00 0 0 0
25/11/2020
11.11
 13,570 10.96 11.11 10.88 0 0 0
24/11/2020
10.96
 10,530 11.00 11.00 10.92 0 0 0
23/11/2020
11.00
 8,550 10.88 11.11 10.88 0 0 0
20/11/2020
10.88
 830 11.50 11.50 10.73 0 0 0
19/11/2020: Cổ tức tiền mặt tỉ lệ: 5%
19/11/2020
11.50
 5,760 10.85 11.57 11.23 0 0 0
18/11/2020
10.85
 12,000 10.59 10.96 9.99 0 0 0
17/11/2020
10.59
 2,490 10.85 10.85 10.59 0 0 0
16/11/2020
10.85
 4,240 11.11 11.11 10.85 0 0 0
13/11/2020
11.11
 22,200 11.03 11.11 10.81 0 0 0
12/11/2020
11.03
 10,170 11.18 11.18 10.96 0 0 0
11/11/2020
11.18
 64,880 10.96 11.18 10.73 0 0 0
10/11/2020
10.96
 62,510 10.96 11.11 10.29 0 0 0
09/11/2020
10.96
 190 10.96 11.18 10.96 0 0 0
06/11/2020
10.96
 50 11.11 11.11 10.96 0 0 0
05/11/2020
11.11
 17,330 11.25 11.25 10.48 0 0 0
04/11/2020
11.25
 19,650 11.25 11.25 10.88 0 0 0
03/11/2020
11.25
 18,670 10.88 11.25 10.73 1,500 0 0.0
02/11/2020
10.88
 10,590 10.88 10.88 10.73 0 0 0
30/10/2020
10.88
 60 10.73 10.88 10.73 0 0 0
29/10/2020
10.73
 2,000 11.03 11.03 10.73 0 0 0
28/10/2020
11.03
 9,870 10.88 11.11 11.03 0 0 0
27/10/2020
10.88
 6,200 10.88 10.88 10.66 0 0 0
26/10/2020
10.88
 2,890 11.48 11.48 10.73 0 0 0
23/10/2020
11.48
 0 11.48 11.48 11.48 0 0 0
22/10/2020
11.48
 10 10.73 11.48 11.48 0 0 0
21/10/2020
10.73
 4,600 10.73 10.73 10.73 0 0 0
20/10/2020
10.73
 10,300 11.03 11.03 10.73 0 0 0
19/10/2020
11.03
 3,270 10.96 11.03 10.96 0 0 0
16/10/2020
10.96
 30,350 11.11 11.11 10.96 0 0 0
15/10/2020
11.11
 30,510 10.81 11.11 11.03 500 0 0.0
14/10/2020
10.81
 150 10.88 11.03 10.81 0 0 0
13/10/2020
10.88
 0 10.88 10.88 10.88 0 0 0
12/10/2020
10.88
 10,660 11.03 11.03 10.88 0 0 0
09/10/2020
11.03
 0 11.03 11.03 11.03 0 0 0
08/10/2020
11.03
 15,160 11.11 11.11 11.03 0 0 0
07/10/2020
11.11
 1,320 10.88 11.11 10.88 0 0 0
06/10/2020
10.88
 8,010 11.11 11.11 10.88 0 1,300 -0.0
05/10/2020
11.11
 21,240 11.11 11.11 11.11 0 0 0
02/10/2020
11.11
 3,450 11.11 11.11 10.73 0 0 0
01/10/2020
11.11
 8,070 11.11 11.11 11.11 0 0 0
30/09/2020
11.11
 0 11.11 11.11 11.11 0 0 0
29/09/2020
11.11
 100 11.25 11.25 11.11 0 0 0
28/09/2020
11.25
 2,730 11.11 11.48 10.81 0 0 0
25/09/2020
11.11
 2,630 11.11 11.40 11.11 0 0 0
24/09/2020
11.11
 40,570 10.55 11.18 10.59 0 2,200 -0.0
23/09/2020
10.55
 100 11.11 11.11 10.55 0 0 0
22/09/2020
11.11
 61,320 11.11 11.48 10.96 0 0 0
21/09/2020
11.11
 10,100 11.11 11.11 11.11 0 0 0
18/09/2020
11.11
 2,630 10.81 11.11 10.81 0 0 0
17/09/2020
10.81
 1,020 10.73 10.81 10.51 0 0 0
16/09/2020
10.73
 4,790 11.03 11.03 10.73 0 0 0
15/09/2020
11.03
 0 11.03 11.03 11.03 0 0 0
14/09/2020
11.03
 3,330 10.81 11.03 10.81 0 0 0
11/09/2020
10.81
 7,400 11.22 11.22 10.81 0 0 0
10/09/2020
11.22
 26,150 11.22 11.25 11.11 0 100 -0.0
09/09/2020
11.22
 5,600 11.22 11.22 10.88 0 0 0
08/09/2020
11.22
 59,320 11.18 11.25 11.18 0 0 0
07/09/2020
11.18
 45,790 11.18 11.18 10.88 0 0 0
04/09/2020
11.18
 1,810 10.96 11.18 10.51 0 0 0
03/09/2020
10.96
 6,050 10.96 10.96 10.88 0 0 0
01/09/2020
10.96
 1,100 11.03 11.48 10.96 0 0 0
31/08/2020
11.03
 2,000 11.11 11.11 11.03 0 0 0
28/08/2020
11.11
 28,050 10.96 11.11 11.07 0 0 0
27/08/2020
10.96
 9,580 10.88 10.96 10.92 0 0 0
26/08/2020
10.88
 14,340 10.96 10.96 10.88 0 0 0
25/08/2020
10.96
 25,750 10.96 11.03 10.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |