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)
14/02/2019
11.30
 3,930 11.30 11.33 11.30 0 0 0
13/02/2019
11.30
 10,990 11.18 11.37 11.30 2,200 0 0.0
12/02/2019
11.18
 22,330 11.18 11.26 11.15 0 0 0
11/02/2019
11.18
 2,000 11.15 11.18 11.07 0 0 0
01/02/2019
11.15
 3,530 11.44 11.44 11.00 0 0 0
31/01/2019
11.44
 0 11.44 11.44 11.44 0 0 0
30/01/2019
11.44
 11,930 11.52 11.52 11.44 0 0 0
29/01/2019
11.52
 10,170 11.44 11.52 11.33 0 0 0
28/01/2019
11.44
 8,930 11.41 11.52 11.33 0 0 0
25/01/2019
11.41
 0 11.41 11.41 11.41 0 0 0
24/01/2019
11.41
 16,510 11.26 11.41 11.26 0 0 0
23/01/2019
11.26
 17,660 11.26 11.33 11.26 0 0 0
22/01/2019
11.26
 4,530 11.18 11.26 11.18 0 0 0
21/01/2019
11.18
 500 11.15 11.30 11.18 0 0 0
18/01/2019
11.15
 21,530 11.15 11.15 11.15 0 0 0
17/01/2019
11.15
 100,370 11.30 11.30 11.15 0 0 0
16/01/2019
11.30
 10,400 11.30 11.30 11.30 0 0 0
15/01/2019
11.30
 29,290 11.30 11.30 11.30 0 0 0
14/01/2019
11.30
 26,940 11.26 11.30 11.26 0 0 0
11/01/2019
11.26
 11,380 11.26 11.26 11.26 0 0 0
10/01/2019
11.26
 12,660 11.33 11.33 11.15 0 0 0
09/01/2019
11.33
 920 11.15 11.33 11.15 0 0 0
08/01/2019
11.15
 50,010 11.15 11.15 11.15 0 0 0
07/01/2019
11.15
 98,900 10.89 11.15 10.89 0 0 0
04/01/2019
10.89
 330 10.89 10.92 10.89 0 0 0
03/01/2019
10.89
 20,430 10.89 11.15 10.89 0 0 0
02/01/2019
10.89
 44,560 11.07 11.15 10.78 0 0 0
28/12/2018
11.07
 2,250 11.07 11.07 10.78 0 0 0
27/12/2018
11.07
 3,460 10.85 11.15 10.78 0 0 0
26/12/2018
10.85
 60 10.78 10.85 10.85 0 0 0
25/12/2018
10.78
 3,150 10.78 10.85 10.78 0 0 0
24/12/2018
10.78
 9,130 10.78 10.78 10.78 0 0 0
21/12/2018
10.78
 1,900 10.78 10.78 10.78 0 0 0
20/12/2018
10.78
 12,590 11.00 11.00 10.78 0 0 0
19/12/2018
11.00
 45,370 11.37 11.37 11.00 0 0 0
18/12/2018
11.37
 5,510 11.37 11.37 11.15 0 0 0
17/12/2018
11.37
 2,990 11.37 11.37 11.00 0 0 0
14/12/2018
11.37
 293,820 11.37 11.44 11.37 0 0 0
13/12/2018
11.37
 27,490 11.37 11.44 11.33 0 0 0
12/12/2018
11.37
 276,860 11.33 11.44 11.11 0 0 0
11/12/2018
11.33
 580 11.37 11.37 10.96 0 0 0
10/12/2018
11.37
 13,740 11.37 11.37 11.15 0 0 0
07/12/2018
11.37
 10,830 11.30 11.52 11.26 0 0 0
06/12/2018
11.30
 4,050 11.67 11.67 11.15 0 0 0
05/12/2018
11.67
 35,670 11.37 11.67 11.15 0 0 0
04/12/2018
11.37
 19,100 11.22 11.37 11.22 0 0 0
03/12/2018
11.22
 26,840 11.07 11.22 11.07 0 0 0
30/11/2018
11.07
 2,110 11.07 11.07 10.96 0 0 0
29/11/2018
11.07
 140 11.00 11.07 11.07 0 0 0
28/11/2018
11.00
 9,120 10.92 11.00 10.92 0 0 0
27/11/2018
10.92
 2,960 10.70 10.96 10.78 0 0 0
26/11/2018
10.70
 7,680 11.07 11.07 10.40 0 0 0
23/11/2018
11.07
 0 11.07 11.07 11.07 0 0 0
22/11/2018
11.07
 51,280 11.22 11.37 11.07 10,000 0 0.2
21/11/2018
11.22
 6,920 11.15 11.22 10.78 0 0 0
20/11/2018
11.15
 20,340 11.00 11.22 11.15 0 0 0
19/11/2018
11.00
 12,370 10.78 11.15 11.00 0 0 0
16/11/2018
10.78
 11,530 10.78 11.15 10.55 0 0 0
15/11/2018
10.78
 400 10.78 10.78 10.70 0 0 0
14/11/2018
10.78
 14,900 10.40 11.00 10.40 0 0 0
13/11/2018
10.40
 510 11.07 11.07 10.40 0 0 0
12/11/2018
11.07
 12,600 11.18 11.37 11.07 0 0 0
09/11/2018
11.18
 9,790 11.22 11.22 10.85 0 0 0
08/11/2018
11.22
 10,550 10.89 11.22 10.96 0 0 0
07/11/2018
10.89
 5,480 11.00 11.04 10.89 0 0 0
06/11/2018
11.00
 24,300 10.70 11.22 10.78 0 0 0
05/11/2018
10.70
 2,000 10.70 10.70 10.44 0 0 0
02/11/2018
10.70
 30,060 10.48 11.07 10.55 0 0 0
01/11/2018
10.48
 111,020 10.40 10.55 10.29 0 0 0
31/10/2018
10.40
 8,950 10.33 10.48 10.37 0 0 0
30/10/2018
10.33
 22,540 10.26 10.33 10.18 0 0 0
29/10/2018
10.26
 4,310 10.26 10.33 10.26 0 0 0
26/10/2018
10.26
 3,930 10.26 10.63 10.26 0 0 0
25/10/2018
10.26
 7,390 10.33 10.40 9.66 0 0 0
24/10/2018
10.33
 7,910 10.40 10.40 10.33 0 0 0
23/10/2018
10.40
 35,190 10.48 10.63 10.40 0 0 0
22/10/2018
10.48
 6,630 10.48 10.48 10.40 0 0 0
19/10/2018
10.48
 23,910 10.55 10.55 10.40 0 0 0
18/10/2018
10.55
 5,890 10.55 10.63 10.40 0 0 0
17/10/2018
10.55
 13,880 10.18 10.63 10.48 0 0 0
16/10/2018
10.18
 32,240 10.63 10.70 10.18 100 0 0.0
15/10/2018
10.63
 1,180 10.55 10.63 10.55 0 0 0
12/10/2018
10.55
 15,770 10.40 10.55 10.40 500 0 0.0
11/10/2018
10.40
 14,480 10.78 10.78 10.33 0 0 0
10/10/2018
10.78
 4,320 11.00 11.00 10.40 0 0 0
09/10/2018: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
09/10/2018
11.00
 21,730 10.89 11.15 10.92 0 0 0
08/10/2018
10.90
 24,390 10.76 10.93 10.73 0 0 0
05/10/2018
10.76
 38,550 11.00 11.00 10.76 0 0 0
04/10/2018
11.00
 33,350 11.00 11.00 10.93 0 0 0
03/10/2018
11.00
 53,960 11.00 11.07 11.00 0 0 0
02/10/2018
11.00
 33,310 10.90 11.07 10.96 0 0 0
01/10/2018
10.90
 22,510 11.00 11.00 10.90 0 0 0
28/09/2018
11.00
 12,210 10.86 11.00 10.83 0 0 0
27/09/2018
10.86
 35,860 10.73 10.86 10.56 0 0 0
26/09/2018
10.73
 21,760 10.63 10.73 10.63 0 0 0
25/09/2018
10.63
 33,950 10.73 10.73 10.53 0 0 0
24/09/2018
10.73
 1,680 10.56 10.73 10.60 0 0 0
21/09/2018
10.56
 6,410 10.60 10.60 10.56 0 0 0
20/09/2018
10.60
 3,740 10.56 10.60 10.56 0 0 0
19/09/2018
10.56
 21,880 10.56 10.60 10.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |