CTCP Phát triển Điện lực Việt Nam (vpd)

26.60
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
(2024-12-16) 		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)
17/06/2019
12.07
 18,690 11.40 12.14 11.40 0 0 0
14/06/2019: Cổ tức tiền mặt tỉ lệ: 11%
14/06/2019
11.40
 9,200 11.73 11.73 11.40 0 9,200 -0.1
13/06/2019
11.73
 17,450 11.73 11.73 11.56 0 0 0
12/06/2019
11.73
 25,320 11.73 11.73 11.70 0 0 0
11/06/2019
11.73
 30 11.70 11.73 11.73 0 0 0
10/06/2019
11.70
 25,530 11.63 11.70 11.35 0 0 0
07/06/2019
11.63
 6,040 11.56 11.73 11.60 0 0 0
06/06/2019
11.56
 14,790 11.63 11.63 11.56 0 0 0
05/06/2019
11.63
 5,040 11.56 11.70 11.49 0 0 0
04/06/2019
11.56
 11,540 11.63 11.70 11.53 0 0 0
03/06/2019
11.63
 33,090 11.77 11.77 11.63 0 0 0
31/05/2019
11.77
 22,620 11.77 11.77 11.77 0 0 0
30/05/2019
11.77
 40,320 11.67 11.77 11.70 0 0 0
29/05/2019
11.67
 8,160 11.63 11.67 11.42 0 0 0
28/05/2019
11.63
 49,140 11.63 11.63 11.49 0 740 -0.0
27/05/2019
11.63
 17,620 11.63 11.77 11.46 0 0 0
24/05/2019
11.63
 8,260 11.70 11.70 10.90 0 0 0
23/05/2019
11.70
 4,160 11.56 11.70 11.49 740 0 0.0
22/05/2019
11.56
 17,010 11.56 11.56 10.80 0 0 0
21/05/2019
11.56
 9,170 11.70 11.70 11.56 0 0 0
20/05/2019
11.70
 8,860 11.63 11.70 11.63 0 850 -0.0
17/05/2019
11.63
 10,950 11.77 11.77 11.63 0 0 0
16/05/2019
11.77
 970 11.70 11.77 11.56 0 0 0
15/05/2019
11.70
 23,640 11.77 11.77 11.49 0 0 0
14/05/2019
11.77
 15,030 11.77 11.84 11.63 0 0 0
13/05/2019
11.77
 28,730 11.98 12.12 11.77 0 0 0
10/05/2019
11.98
 60,090 11.98 12.12 11.91 0 0 0
09/05/2019
11.98
 15,970 12.05 12.18 11.80 1,000 0 0.0
08/05/2019
12.05
 54,490 11.63 12.43 11.63 0 0 0
07/05/2019
11.63
 13,100 11.73 11.77 11.56 1,000 0 0.0
06/05/2019
11.73
 26,310 11.53 11.73 11.49 0 0 0
03/05/2019
11.53
 36,190 11.53 11.56 11.49 0 0 0
02/05/2019
11.53
 100,330 11.53 11.56 11.22 0 0 0
26/04/2019
11.53
 650,100 11.42 11.56 11.46 0 0 0
25/04/2019
11.42
 60,970 11.56 11.56 11.42 0 0 0
24/04/2019
11.56
 76,770 11.53 11.60 11.49 0 0 0
23/04/2019
11.53
 50,770 11.63 11.63 11.42 2,000 0 0.0
22/04/2019
11.63
 40,030 11.32 11.63 11.63 0 2,010 -0.0
19/04/2019
11.32
 44,650 11.70 11.77 11.28 1,000 0 0.0
18/04/2019
11.70
 17,260 11.73 11.73 11.28 0 0 0
17/04/2019
11.73
 4,470 11.77 11.77 11.49 1,000 0 0.0
16/04/2019
11.77
 11,220 11.77 11.77 11.56 1,000 0 0.0
12/04/2019
11.77
 50,880 11.73 11.77 11.63 0 0 0
11/04/2019
11.73
 19,210 11.67 11.73 11.70 0 0 0
10/04/2019
11.67
 780 11.67 11.70 11.49 0 0 0
09/04/2019
11.67
 13,630 11.49 11.77 11.42 1,200 0 0.0
08/04/2019
11.49
 5,860 11.42 11.77 11.46 1,200 0 0.0
05/04/2019
11.42
 10,250 11.42 11.56 11.42 0 0 0
04/04/2019
11.42
 5,370 11.46 11.63 11.42 0 0 0
03/04/2019
11.46
 8,150 11.49 11.49 11.35 0 0 0
02/04/2019
11.49
 3,430 11.60 11.63 11.42 0 0 0
01/04/2019
11.60
 7,310 11.42 11.60 11.46 0 0 0
29/03/2019
11.42
 7,980 11.46 11.49 11.42 50 0 0.0
28/03/2019
11.46
 53,970 11.49 11.49 11.22 0 0 0
27/03/2019
11.49
 1,760 11.42 11.53 11.46 0 0 0
26/03/2019
11.42
 16,520 11.63 11.63 11.42 0 0 0
25/03/2019
11.63
 68,650 11.39 11.77 11.39 0 0 0
22/03/2019
11.39
 15,010 11.28 11.63 11.28 0 0 0
21/03/2019
11.28
 4,950 11.28 11.63 11.28 1,200 0 0.0
20/03/2019
11.28
 3,780 11.25 11.70 11.25 1,200 200 0.0
19/03/2019
11.25
 1,290 11.22 11.63 11.25 1,200 0 0.0
18/03/2019
11.22
 6,440 11.22 11.28 11.08 1,200 0 0.0
15/03/2019
11.22
 7,660 11.18 11.28 11.22 0 0 0
14/03/2019
11.18
 2,640 11.25 11.25 10.52 0 0 0
13/03/2019
11.25
 4,620 11.22 11.28 11.22 0 0 0
12/03/2019
11.22
 23,420 11.28 11.28 11.08 0 0 0
11/03/2019
11.28
 46,990 11.08 11.42 11.08 0 0 0
08/03/2019
11.08
 18,070 11.01 11.22 11.08 0 0 0
07/03/2019
11.01
 10,770 11.22 11.22 10.94 0 0 0
06/03/2019
11.22
 20,270 11.08 11.22 10.73 0 0 0
05/03/2019
11.08
 39,580 10.87 11.08 10.59 1,000 0 0.0
04/03/2019
10.87
 9,680 10.97 11.08 10.52 1,000 0 0.0
01/03/2019
10.97
 2,590 10.87 10.97 10.97 0 0 0
28/02/2019
10.87
 5,440 11.04 11.15 10.87 2,000 0 0.0
27/02/2019
11.04
 790 10.83 11.04 10.80 0 0 0
26/02/2019
10.83
 31,030 10.83 11.08 10.80 0 0 0
25/02/2019
10.83
 8,270 10.80 10.87 10.73 0 0 0
22/02/2019
10.80
 17,670 10.56 10.80 10.52 0 0 0
21/02/2019
10.56
 8,540 10.80 10.80 10.56 0 0 0
20/02/2019
10.80
 10,890 10.70 10.80 10.73 0 0 0
19/02/2019
10.70
 12,860 10.66 10.73 10.66 0 0 0
18/02/2019
10.66
 10,510 10.52 10.66 10.52 0 0 0
15/02/2019
10.52
 7,440 10.52 10.52 10.52 0 0 0
14/02/2019
10.52
 3,930 10.52 10.56 10.52 0 0 0
13/02/2019
10.52
 10,990 10.42 10.59 10.52 2,200 0 0.0
12/02/2019
10.42
 22,330 10.42 10.49 10.38 0 0 0
11/02/2019
10.42
 2,000 10.38 10.42 10.32 0 0 0
01/02/2019
10.38
 3,530 10.66 10.66 10.25 0 0 0
31/01/2019
10.66
 0 10.66 10.66 10.66 0 0 0
30/01/2019
10.66
 11,930 10.73 10.73 10.66 0 0 0
29/01/2019
10.73
 10,170 10.66 10.73 10.56 0 0 0
28/01/2019
10.66
 8,930 10.63 10.73 10.56 0 0 0
25/01/2019
10.63
 0 10.63 10.63 10.63 0 0 0
24/01/2019
10.63
 16,510 10.49 10.63 10.49 0 0 0
23/01/2019
10.49
 17,660 10.49 10.56 10.49 0 0 0
22/01/2019
10.49
 4,530 10.42 10.49 10.42 0 0 0
21/01/2019
10.42
 500 10.38 10.52 10.42 0 0 0
18/01/2019
10.38
 21,530 10.38 10.38 10.38 0 0 0
17/01/2019
10.38
 100,370 10.52 10.52 10.38 0 0 0
16/01/2019
10.52
 10,400 10.52 10.52 10.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |