CTCP Phát triển Điện lực Việt Nam (vpd)

27.50
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
(2024-08-20) 		1 3.77% 184,400 -300 -0.0
26.40
28
27.50
2 tháng
(2024-07-22) 		0.40 1.48% 357,000 100 0.0
26.35
28
27.50
3 tháng
(2024-06-21) 		1.68 6.50% 912,200 300 0.0
25.53
28
27.50
6 tháng
(2024-03-25) 		3.34 13.82% 2,207,200 112,500 2.9
24.16
28
27.50
12 tháng
(2023-09-25) 		6.84 33.10% 3,578,800 446,500 11.1
20.52
28
27.50
24 tháng
(2022-09-30) 		5.80 26.72% 13,114,700 27,645,702 806.3
18.38
28
27.50
36 tháng
(2021-10-05) 		12.75 86.40% 22,936,100 27,684,565 807.0
13.81
28
27.50
60 tháng
(2019-10-16) 		14.07 104.74% 29,997,770 27,660,185 806.7
10.17
28
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2019
13.35
 26,300 13.51 13.75 12.72 0 0 0
09/07/2019
13.51
 5,660 13.51 13.67 13.51 0 0 0
08/07/2019
13.51
 2,890 13.51 13.51 13.27 0 0 0
05/07/2019
13.51
 7,780 13.51 13.51 13.35 0 0 0
04/07/2019
13.51
 13,210 13.47 13.51 13.47 0 0 0
03/07/2019
13.47
 21,590 13.39 13.51 13.43 1,000 0 0.0
02/07/2019
13.39
 2,430 13.35 13.39 13.19 0 0 0
01/07/2019
13.35
 6,670 13.35 13.43 13.35 0 0 0
28/06/2019
13.35
 9,620 13.19 13.35 13.19 0 0 0
27/06/2019
13.19
 3,430 13.27 13.27 13.11 0 0 0
26/06/2019
13.27
 9,480 13.19 13.27 13.19 0 0 0
25/06/2019
13.19
 50,380 13.11 13.27 13.11 0 0 0
24/06/2019
13.11
 177,740 13.11 13.11 13.11 0 0 0
21/06/2019
13.11
 43,350 13.11 13.19 13.11 0 0 0
20/06/2019
13.11
 146,580 13.11 13.11 13.11 0 0 0
19/06/2019
13.11
 1,750 12.95 13.11 12.48 0 0 0
18/06/2019
12.95
 64,730 12.95 13.03 12.88 0 790 -0.0
17/06/2019
12.95
 18,690 12.24 13.03 12.24 0 0 0
14/06/2019: Cổ tức tiền mặt tỉ lệ: 11%
14/06/2019
12.24
 9,200 12.60 12.60 12.24 0 9,200 -0.1
13/06/2019
12.60
 17,450 12.60 12.60 12.41 0 0 0
12/06/2019
12.60
 25,320 12.60 12.60 12.56 0 0 0
11/06/2019
12.60
 30 12.56 12.60 12.60 0 0 0
10/06/2019
12.56
 25,530 12.49 12.56 12.19 0 0 0
07/06/2019
12.49
 6,040 12.41 12.60 12.45 0 0 0
06/06/2019
12.41
 14,790 12.49 12.49 12.41 0 0 0
05/06/2019
12.49
 5,040 12.41 12.56 12.34 0 0 0
04/06/2019
12.41
 11,540 12.49 12.56 12.37 0 0 0
03/06/2019
12.49
 33,090 12.63 12.63 12.49 0 0 0
31/05/2019
12.63
 22,620 12.63 12.63 12.63 0 0 0
30/05/2019
12.63
 40,320 12.52 12.63 12.56 0 0 0
29/05/2019
12.52
 8,160 12.49 12.52 12.26 0 0 0
28/05/2019
12.49
 49,140 12.49 12.49 12.34 0 740 -0.0
27/05/2019
12.49
 17,620 12.49 12.63 12.30 0 0 0
24/05/2019
12.49
 8,260 12.56 12.56 11.70 0 0 0
23/05/2019
12.56
 4,160 12.41 12.56 12.34 740 0 0.0
22/05/2019
12.41
 17,010 12.41 12.41 11.59 0 0 0
21/05/2019
12.41
 9,170 12.56 12.56 12.41 0 0 0
20/05/2019
12.56
 8,860 12.49 12.56 12.49 0 850 -0.0
17/05/2019
12.49
 10,950 12.63 12.63 12.49 0 0 0
16/05/2019
12.63
 970 12.56 12.63 12.41 0 0 0
15/05/2019
12.56
 23,640 12.63 12.63 12.34 0 0 0
14/05/2019
12.63
 15,030 12.63 12.71 12.49 0 0 0
13/05/2019
12.63
 28,730 12.86 13.01 12.63 0 0 0
10/05/2019
12.86
 60,090 12.86 13.01 12.78 0 0 0
09/05/2019
12.86
 15,970 12.93 13.08 12.67 1,000 0 0.0
08/05/2019
12.93
 54,490 12.49 13.34 12.49 0 0 0
07/05/2019
12.49
 13,100 12.60 12.63 12.41 1,000 0 0.0
06/05/2019
12.60
 26,310 12.37 12.60 12.34 0 0 0
03/05/2019
12.37
 36,190 12.37 12.41 12.34 0 0 0
02/05/2019
12.37
 100,330 12.37 12.41 12.04 0 0 0
26/04/2019
12.37
 650,100 12.26 12.41 12.30 0 0 0
25/04/2019
12.26
 60,970 12.41 12.41 12.26 0 0 0
24/04/2019
12.41
 76,770 12.37 12.45 12.34 0 0 0
23/04/2019
12.37
 50,770 12.49 12.49 12.26 2,000 0 0.0
22/04/2019
12.49
 40,030 12.15 12.49 12.49 0 2,010 -0.0
19/04/2019
12.15
 44,650 12.56 12.63 12.11 1,000 0 0.0
18/04/2019
12.56
 17,260 12.60 12.60 12.11 0 0 0
17/04/2019
12.60
 4,470 12.63 12.63 12.34 1,000 0 0.0
16/04/2019
12.63
 11,220 12.63 12.63 12.41 1,000 0 0.0
12/04/2019
12.63
 50,880 12.60 12.63 12.49 0 0 0
11/04/2019
12.60
 19,210 12.52 12.60 12.56 0 0 0
10/04/2019
12.52
 780 12.52 12.56 12.34 0 0 0
09/04/2019
12.52
 13,630 12.34 12.63 12.26 1,200 0 0.0
08/04/2019
12.34
 5,860 12.26 12.63 12.30 1,200 0 0.0
05/04/2019
12.26
 10,250 12.26 12.41 12.26 0 0 0
04/04/2019
12.26
 5,370 12.30 12.49 12.26 0 0 0
03/04/2019
12.30
 8,150 12.34 12.34 12.19 0 0 0
02/04/2019
12.34
 3,430 12.45 12.49 12.26 0 0 0
01/04/2019
12.45
 7,310 12.26 12.45 12.30 0 0 0
29/03/2019
12.26
 7,980 12.30 12.34 12.26 50 0 0.0
28/03/2019
12.30
 53,970 12.34 12.34 12.04 0 0 0
27/03/2019
12.34
 1,760 12.26 12.37 12.30 0 0 0
26/03/2019
12.26
 16,520 12.49 12.49 12.26 0 0 0
25/03/2019
12.49
 68,650 12.23 12.63 12.23 0 0 0
22/03/2019
12.23
 15,010 12.11 12.49 12.11 0 0 0
21/03/2019
12.11
 4,950 12.11 12.49 12.11 1,200 0 0.0
20/03/2019
12.11
 3,780 12.08 12.56 12.08 1,200 200 0.0
19/03/2019
12.08
 1,290 12.04 12.49 12.08 1,200 0 0.0
18/03/2019
12.04
 6,440 12.04 12.11 11.89 1,200 0 0.0
15/03/2019
12.04
 7,660 12.00 12.11 12.04 0 0 0
14/03/2019
12.00
 2,640 12.08 12.08 11.30 0 0 0
13/03/2019
12.08
 4,620 12.04 12.11 12.04 0 0 0
12/03/2019
12.04
 23,420 12.11 12.11 11.89 0 0 0
11/03/2019
12.11
 46,990 11.89 12.26 11.89 0 0 0
08/03/2019
11.89
 18,070 11.82 12.04 11.89 0 0 0
07/03/2019
11.82
 10,770 12.04 12.04 11.74 0 0 0
06/03/2019
12.04
 20,270 11.89 12.04 11.52 0 0 0
05/03/2019
11.89
 39,580 11.67 11.89 11.37 1,000 0 0.0
04/03/2019
11.67
 9,680 11.78 11.89 11.30 1,000 0 0.0
01/03/2019
11.78
 2,590 11.67 11.78 11.78 0 0 0
28/02/2019
11.67
 5,440 11.85 11.97 11.67 2,000 0 0.0
27/02/2019
11.85
 790 11.63 11.85 11.59 0 0 0
26/02/2019
11.63
 31,030 11.63 11.89 11.59 0 0 0
25/02/2019
11.63
 8,270 11.59 11.67 11.52 0 0 0
22/02/2019
11.59
 17,670 11.33 11.59 11.30 0 0 0
21/02/2019
11.33
 8,540 11.59 11.59 11.33 0 0 0
20/02/2019
11.59
 10,890 11.48 11.59 11.52 0 0 0
19/02/2019
11.48
 12,860 11.44 11.52 11.44 0 0 0
18/02/2019
11.44
 10,510 11.30 11.44 11.30 0 0 0
15/02/2019
11.30
 7,440 11.30 11.30 11.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |