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)
22/08/2024
24.78
 35,300 24.73 24.78 24.59 0 200 -0.0
21/08/2024
24.78
 29,000 24.69 24.78 24.69 0 0 0
20/08/2024
24.69
 4,200 24.87 24.87 24.69 0 0 0
19/08/2024
25.06
 12,800 24.87 25.06 24.87 0 0 0
16/08/2024
24.97
 5,200 24.97 25.15 24.97 100 0 0.0
15/08/2024
24.97
 16,100 25.10 25.15 24.97 0 0 0
14/08/2024
25.15
 5,800 25.06 25.15 25.06 0 0 0
13/08/2024
25.20
 5,800 25.15 25.24 24.78 0 1,000 -0.0
12/08/2024
25.20
 3,400 25.06 25.20 25.06 0 100 -0.0
09/08/2024
25.06
 1,000 25.06 25.06 25.06 0 0 0
08/08/2024
25.06
 5,400 24.97 25.15 24.97 0 100 -0.0
07/08/2024
25.15
 0 25.15 25.15 25.15 0 0 0
06/08/2024
25.15
 5,500 24.69 25.43 24.31 0 0 0
05/08/2024
24.78
 3,300 24.97 25.10 24.31 0 0 0
02/08/2024
25.10
 31,100 24.55 25.15 24.31 1,700 0 0.0
01/08/2024
24.55
 4,900 24.87 24.87 24.50 0 0 0
31/07/2024
25.43
 300 25.43 25.43 25.43 0 0 0
30/07/2024
25.43
 200 24.36 25.43 24.36 0 0 0
29/07/2024: Cổ tức tiền mặt tỉ lệ: 5%
29/07/2024
25.43
 4,200 24.36 25.43 24.36 0 0 0
26/07/2024
25.20
 11,500 24.83 25.24 24.79 0 0 0
25/07/2024
24.83
 1,400 24.83 24.83 24.69 0 200 -0.0
24/07/2024
24.83
 13,500 24.51 24.83 24.51 0 0 0
23/07/2024
25.15
 19,700 24.97 25.15 24.42 0 0 0
22/07/2024
25.24
 21,500 25.52 25.52 24.69 100 100 -0
19/07/2024
25.56
 2,300 25.11 25.56 25.06 0 0 0
18/07/2024
25.33
 7,400 24.24 25.33 24.24 100 0 0.0
17/07/2024
25.11
 6,600 25.52 25.56 23.87 0 0 0
16/07/2024
25.61
 3,600 25.61 25.61 25.15 200 0 0.0
15/07/2024
25.61
 6,500 25.56 25.61 25.52 100 100 0
12/07/2024
25.56
 11,300 25.61 25.61 25.24 300 1,300 -0.0
11/07/2024
25.61
 56,800 24.83 25.61 24.83 0 0 0
10/07/2024
24.79
 43,500 24.79 24.79 24.69 0 0 0
09/07/2024
24.74
 58,900 24.69 24.74 24.60 0 0 0
08/07/2024
24.69
 114,900 24.56 24.69 24.51 0 0 0
05/07/2024
24.47
 75,100 24.19 24.47 24.15 1,400 0 0.0
04/07/2024
24.15
 23,600 24.15 24.19 24.15 0 0 0
03/07/2024
24.15
 28,200 24.24 24.24 24.05 0 0 0
02/07/2024
24.24
 11,300 24.24 24.24 24.19 0 600 -0.0
01/07/2024
24.24
 28,500 24.33 24.47 24.24 0 100 -0.0
28/06/2024
24.51
 41,700 24.69 24.69 24.51 0 0 0
27/06/2024
24.51
 11,100 23.96 24.51 23.96 0 0 0
26/06/2024
23.78
 2,200 23.96 23.96 23.78 0 0 0
25/06/2024
23.87
 1,800 23.87 23.87 23.87 0 0 0
24/06/2024
23.96
 3,200 23.92 24.05 23.92 200 0 0.0
21/06/2024
24.05
 16,700 24.33 24.33 23.32 0 0 0
20/06/2024
24.47
 22,600 24.19 24.51 24.15 0 500 -0.0
19/06/2024
24.47
 5,100 24.47 24.47 24.47 0 0 0
18/06/2024
24.47
 29,900 24.01 24.47 23.87 500 300 0.0
17/06/2024
23.87
 5,800 23.78 24.10 23.78 0 0 0
14/06/2024
24.01
 31,800 24.10 24.10 23.78 0 0 0
13/06/2024
23.73
 13,000 23.92 24.05 23.73 0 0 0
12/06/2024
24.01
 3,700 23.96 24.10 23.96 2,300 0 0.1
11/06/2024
23.96
 10,700 23.87 24.19 23.78 0 0 0
10/06/2024
24.05
 12,200 23.78 24.05 23.78 100 0 0.0
07/06/2024
24.01
 12,800 23.87 24.01 23.87 600 0 0.0
06/06/2024
23.87
 9,500 23.96 23.96 23.87 0 0 0
05/06/2024
23.96
 15,900 23.78 23.96 23.78 0 2,600 -0.1
04/06/2024
23.73
 7,700 23.73 23.73 23.73 0 0 0
03/06/2024
23.78
 6,100 23.78 23.87 23.78 0 1,700 -0.0
31/05/2024
23.78
 3,600 23.87 23.87 23.78 0 0 0
30/05/2024
23.83
 19,400 25.06 25.06 23.83 2,500 0 0.1
29/05/2024
23.51
 4,400 23.51 23.73 23.46 0 0 0
28/05/2024
23.51
 4,000 23.46 23.60 23.41 0 0 0
27/05/2024
23.51
 9,400 23.60 23.64 23.51 0 0 0
24/05/2024
23.60
 7,600 23.69 23.69 23.60 200 0 0.0
23/05/2024
23.69
 10,500 22.96 23.78 22.96 0 0 0
22/05/2024
23.60
 8,900 23.60 23.78 23.60 400 0 0.0
21/05/2024
23.60
 1,700 23.60 23.60 23.60 1,400 0 0.0
20/05/2024
23.87
 11,300 23.78 24.05 23.69 2,500 0 0.1
17/05/2024
23.96
 13,500 23.87 23.96 23.78 0 0 0
16/05/2024
23.87
 12,500 23.87 23.87 23.78 0 0 0
15/05/2024
23.87
 13,300 24.01 24.01 23.78 0 100 -0.0
14/05/2024
23.87
 3,400 23.51 24.01 23.51 0 0 0
13/05/2024
24.05
 400 24.01 24.05 24.01 0 0 0
10/05/2024
23.51
 10,000 23.78 23.78 23.51 100 0 0.0
09/05/2024
23.69
 20,500 23.41 23.69 23.41 0 0 0
08/05/2024
23.69
 1,200 23.78 23.78 23.69 0 0 0
07/05/2024
23.78
 3,400 23.37 23.78 23.37 0 100 -0.0
06/05/2024
23.37
 4,200 23.32 23.46 23.32 0 0 0
03/05/2024
23.60
 900 23.78 23.78 23.60 0 0 0
02/05/2024
23.96
 1,600 23.23 24.19 23.23 100 0 0.0
26/04/2024
23.51
 3,300 23.69 23.69 23.51 0 0 0
25/04/2024
23.69
 6,000 24.42 24.42 23.05 100 0 0.0
24/04/2024
24.65
 1,900 23.92 24.65 23.78 0 0 0
23/04/2024: Cổ tức tiền mặt tỉ lệ: 10%
23/04/2024
24.69
 13,700 22.87 25.06 22.68 0 0 0
22/04/2024
23.87
 11,400 23.78 24.44 23.61 100 200 -0.0
19/04/2024
23.70
 3,100 23.78 23.78 23.70 0 0 0
17/04/2024
23.78
 8,200 24.05 24.05 23.61 0 0 0
16/04/2024
24.05
 40,800 24.22 24.22 23.52 0 2,300 -0.1
15/04/2024
23.78
 68,000 24.71 24.71 23.78 0 0 0
12/04/2024
24.71
 32,000 24.53 25.37 24.05 100 0 0.0
11/04/2024
24.49
 20,500 23.61 25.37 23.61 2,300 0 0.1
10/04/2024
24.31
 336,900 23.78 24.31 23.70 0 0 0
09/04/2024
23.78
 15,500 22.90 23.78 22.90 6,000 0 0.2
08/04/2024
22.90
 2,000 22.90 22.90 22.90 0 0 0
05/04/2024
23.52
 5,500 23.70 23.78 23.52 0 0 0
04/04/2024
23.70
 6,300 23.78 23.78 23.70 0 0 0
03/04/2024
23.78
 1,900 23.65 23.78 23.65 0 0 0
02/04/2024
23.65
 12,800 24.14 24.14 23.65 0 700 -0.0
01/04/2024
24.05
 39,500 23.78 24.14 23.78 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |