CTCP Phát triển Điện lực Việt Nam (vpd)

26.60
0.10
(0.38%)
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) 		0.79 3.06% 169,800 6,700 0.2
25.71
27
26.50
2 tháng
(2024-11-15) 		1.17 4.61% 413,800 7,000 0.2
25.05
27
26.50
3 tháng
(2024-10-16) 		0.74 2.87% 554,300 8,200 0.2
25.05
27
26.50
6 tháng
(2024-07-18) 		1.17 4.60% 986,700 8,000 0.2
24.55
27
26.50
12 tháng
(2024-01-22) 		4.79 22.04% 3,435,100 314,300 8.0
21.41
27
26.50
24 tháng
(2023-01-27) 		6.38 31.70% 6,686,300 960,500 31.0
19.11
27
26.50
36 tháng
(2022-02-07) 		12.56 90.06% 19,422,500 27,615,465 805.9
13.58
27
26.50
60 tháng
(2020-02-10) 		14.65 123.72% 30,138,280 27,671,855 807.0
9.48
27
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2017
8.50
 14,788 8.56 8.75 8.50 0 0 0
02/11/2017
8.56
 12,243 8.56 8.62 8.56 0 0 0
01/11/2017
8.56
 23,000 8.56 8.75 8.56 0 0 0
31/10/2017
8.56
 4,977 8.62 8.62 8.56 0 0 0
30/10/2017
8.62
 25,073 8.50 8.62 8.50 0 0 0
27/10/2017
8.50
 23,658 8.43 8.62 8.43 0 0 0
26/10/2017
8.43
 25,200 8.56 8.56 8.43 0 0 0
25/10/2017
8.56
 22,228 8.68 8.68 8.50 0 0 0
24/10/2017
8.68
 3,813 8.50 8.75 8.62 0 0 0
23/10/2017
8.50
 29,179 8.56 8.62 8.43 0 0 0
20/10/2017
8.56
 8,690 8.50 8.75 8.43 0 0 0
19/10/2017
8.50
 25,013 8.37 8.50 8.43 0 0 0
18/10/2017
8.37
 2,014 8.43 8.43 8.37 0 0 0
17/10/2017
8.43
 23,260 8.43 8.43 8.31 0 0 0
16/10/2017
8.43
 21,663 8.37 8.43 8.43 0 0 0
13/10/2017
8.37
 3,839 8.43 8.43 8.37 0 0 0
12/10/2017
8.43
 13,400 8.37 8.43 8.31 0 0 0
11/10/2017
8.37
 17,139 8.31 8.43 8.31 0 3,100 -0.0
10/10/2017
8.31
 18,100 8.43 8.50 8.31 0 0 0
09/10/2017
8.43
 2,800 8.50 8.62 8.43 0 0 0
06/10/2017
8.50
 11,400 8.43 8.50 8.43 0 0 0
05/10/2017
8.43
 1,550 8.62 8.62 8.43 0 0 0
04/10/2017: Cổ tức tiền mặt tỉ lệ: 5.97%
04/10/2017
8.62
 700 8.50 8.62 8.62 0 0 0
03/10/2017
8.50
 6,353 8.26 8.56 8.50 0 0 0
02/10/2017
8.26
 4,850 8.50 8.50 8.26 0 0 0
29/09/2017
8.50
 2,677 8.38 8.50 8.38 0 0 0
28/09/2017
8.38
 4,900 8.38 8.38 8.38 0 0 0
27/09/2017
8.38
 24,932 8.32 8.38 8.32 0 0 0
26/09/2017
8.32
 0 8.38 8.32 8.32 0 0 0
25/09/2017
8.38
 7,748 8.26 8.38 8.26 0 0 0
22/09/2017
8.26
 5,000 8.32 8.32 8.20 0 0 0
21/09/2017
8.32
 13,520 8.44 8.44 8.32 0 0 0
20/09/2017
8.44
 7,676 8.44 8.44 8.32 0 0 0
19/09/2017
8.44
 100 8.32 8.44 8.44 0 0 0
18/09/2017
8.32
 10,700 8.38 8.38 8.32 0 0 0
15/09/2017
8.38
 34,900 8.20 8.38 8.32 0 0 0
14/09/2017
8.20
 1,568 8.38 8.38 8.08 0 0 0
13/09/2017
8.38
 8,601 8.32 8.38 8.26 0 0 0
12/09/2017
8.32
 600 8.26 8.32 8.26 0 0 0
11/09/2017
8.26
 140 8.32 8.32 8.26 0 0 0
08/09/2017
8.32
 13,421 8.26 8.32 8.26 0 0 0
07/09/2017
8.26
 27,800 8.32 8.32 8.26 0 0 0
06/09/2017
8.32
 35,000 8.20 8.38 8.32 0 0 0
05/09/2017
8.20
 8,800 8.20 8.32 8.20 0 0 0
01/09/2017
8.20
 0 8.20 8.20 8.20 0 0 0
31/08/2017
8.20
 2,513 8.20 8.20 8.20 0 0 0
30/08/2017
8.20
 4,900 8.38 8.38 8.20 0 0 0
29/08/2017
8.38
 1,000 8.20 8.38 8.20 0 0 0
28/08/2017
8.20
 18,500 8.20 8.26 8.20 0 0 0
25/08/2017
8.20
 8,400 8.20 8.20 8.20 0 0 0
24/08/2017
8.20
 12,300 8.20 8.26 8.20 0 0 0
23/08/2017
8.20
 5,251 8.80 8.80 8.20 0 0 0
22/08/2017
8.80
 2,100 8.20 8.80 8.20 0 0 0
21/08/2017
8.20
 6,068 8.20 8.20 8.20 0 0 0
18/08/2017
8.20
 5,287 8.20 8.20 8.20 0 0 0
17/08/2017
8.20
 6,900 8.26 8.26 8.14 0 0 0
16/08/2017
8.26
 11,829 8.08 8.26 8.14 0 0 0
15/08/2017
8.08
 9,300 8.08 8.14 8.08 0 0 0
14/08/2017
8.08
 65,600 8.08 8.08 8.08 0 0 0
11/08/2017
8.08
 11,316 8.08 8.14 8.08 0 0 0
10/08/2017
8.08
 19,200 8.38 8.38 8.02 0 0 0
09/08/2017
8.38
 7,701 8.02 8.38 8.02 0 0 0
08/08/2017
8.02
 8,993 7.96 8.02 7.96 0 0 0
07/08/2017
7.96
 24,900 7.90 8.02 7.96 0 0 0
04/08/2017
7.90
 2,427 7.96 7.96 7.90 0 0 0
03/08/2017
7.96
 12,494 7.90 7.96 7.90 0 0 0
02/08/2017
7.90
 768 8.98 8.98 7.90 0 0 0
01/08/2017
8.98
 4,900 7.96 8.98 7.78 0 0 0
31/07/2017
7.96
 20,844 7.90 7.96 7.72 0 0 0
28/07/2017
7.90
 700 7.84 7.90 7.84 0 0 0
27/07/2017
7.84
 2,600 7.78 7.84 7.84 0 0 0
26/07/2017
7.78
 5,500 7.78 7.78 7.78 0 0 0
25/07/2017
7.78
 26,300 7.78 7.78 7.78 0 0 0
24/07/2017
7.78
 12,700 7.78 7.78 7.72 0 0 0
21/07/2017
7.78
 35,685 7.78 7.78 7.72 0 0 0
20/07/2017
7.78
 51,244 7.78 7.78 7.78 0 0 0
19/07/2017
7.78
 11,200 7.78 7.78 7.78 0 0 0
18/07/2017
7.78
 1,252 7.72 7.78 7.72 0 0 0
17/07/2017
7.72
 35,700 7.72 7.78 7.72 0 0 0
14/07/2017
7.72
 28,084 7.72 7.78 7.72 0 0 0
13/07/2017
7.72
 6,416 7.78 7.78 7.72 0 0 0
12/07/2017
7.78
 6,700 7.78 7.78 7.78 0 0 0
11/07/2017
7.78
 6,431 7.78 7.78 7.72 0 0 0
10/07/2017
7.78
 127 7.78 7.78 7.78 0 0 0
07/07/2017
7.78
 6,914 7.72 7.78 7.72 0 0 0
06/07/2017
7.72
 23,250 7.78 7.78 7.72 0 0 0
05/07/2017
7.78
 28,300 7.84 7.84 7.78 0 0 0
04/07/2017
7.84
 22,876 7.96 7.96 7.78 0 0 0
03/07/2017
7.96
 23,757 7.90 7.96 7.90 0 0 0
30/06/2017
7.90
 10,550 8.08 8.14 7.90 0 0 0
29/06/2017
8.08
 79,543 7.78 8.08 7.78 0 0 0
28/06/2017
7.78
 25,040 7.66 7.78 7.66 0 0 0
27/06/2017
7.66
 22,752 7.60 7.66 7.48 0 0 0
26/06/2017
7.60
 9,175 7.54 7.60 7.48 0 0 0
23/06/2017
7.54
 19,010 7.30 7.54 7.30 0 0 0
22/06/2017
7.30
 2,500 7.48 7.48 7.24 0 0 0
21/06/2017
7.48
 57,200 7.48 7.48 7.24 0 0 0
20/06/2017
7.48
 48,570 7.30 7.48 7.30 0 0 0
19/06/2017
7.30
 19,820 7.24 7.30 7.24 0 0 0
16/06/2017
7.24
 6,101 7.24 7.24 7.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |