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)
03/11/2023
20.04
 1,100 19.73 20.08 19.73 0 0 0
02/11/2023
19.73
 3,300 19.11 19.73 19.16 0 0 0
01/11/2023
19.11
 6,400 19.29 19.47 19.11 700 0 0.0
31/10/2023
19.29
 41,300 20.70 20.70 19.29 0 0 0
30/10/2023
20.70
 3,000 20.83 20.83 19.38 0 0 0
27/10/2023
20.83
 200 20.88 20.88 20.26 0 0 0
26/10/2023
20.88
 5,300 20.96 20.96 19.51 0 700 -0.0
25/10/2023
20.96
 100 21.05 21.05 20.96 0 0 0
24/10/2023
21.05
 4,600 20.96 21.05 20.61 0 0 0
23/10/2023
20.96
 0 20.96 20.96 20.96 0 0 0
20/10/2023
20.96
 800 20.70 20.96 19.91 0 0 0
19/10/2023
20.70
 400 20.26 20.70 20.26 0 0 0
18/10/2023
20.26
 4,600 20.70 20.70 20.26 0 0 0
17/10/2023
20.70
 5,100 20.70 20.70 20.70 0 0 0
16/10/2023
20.70
 26,400 20.70 21.14 20.70 0 0 0
13/10/2023
20.70
 18,100 20.70 21.05 20.70 0 0 0
12/10/2023
20.70
 6,300 20.70 21.05 20.26 0 0 0
11/10/2023
20.70
 9,800 20.61 20.70 19.20 0 0 0
10/10/2023
20.61
 19,000 20.61 21.14 20.61 0 0 0
09/10/2023
20.61
 13,000 19.29 20.61 20.26 0 0 0
06/10/2023
19.29
 5,900 19.82 19.82 19.25 0 0 0
05/10/2023
19.82
 400 20.44 20.44 19.82 0 0 0
04/10/2023: Cổ tức tiền mặt tỉ lệ: 13%
04/10/2023
20.44
 4,900 20.00 20.96 19.38 0 0 0
03/10/2023
20.00
 2,500 20.16 20.16 19.91 0 0 0
02/10/2023
20.16
 30,200 19.83 20.16 19.83 0 0 0
29/09/2023
19.83
 4,700 19.33 19.83 19.54 0 0 0
28/09/2023
19.33
 1,000 19.25 20.00 19.33 0 0 0
27/09/2023
19.25
 200 19.25 19.25 19.25 0 0 0
26/09/2023
19.25
 10,600 19.25 19.29 19.25 0 0 0
25/09/2023
19.25
 9,800 19.75 19.75 19.25 0 0 0
22/09/2023
19.75
 6,300 19.87 19.87 19.58 0 0 0
21/09/2023
19.87
 5,600 19.66 19.91 19.50 0 1,900 -0.0
20/09/2023
19.66
 16,500 19.58 20.04 19.58 0 0 0
19/09/2023
19.58
 4,800 19.75 20.00 19.58 0 0 0
18/09/2023
19.75
 9,900 19.91 20.00 19.75 0 0 0
15/09/2023
19.91
 6,400 20.00 20.00 19.75 0 0 0
14/09/2023
20.00
 4,200 19.91 20.00 19.91 0 0 0
13/09/2023
19.91
 6,700 19.91 20.00 19.16 0 0 0
12/09/2023
19.91
 1,300 19.91 19.91 19.33 200 0 0.0
11/09/2023
19.91
 1,700 19.91 19.91 19.91 0 0 0
08/09/2023
19.91
 3,900 19.83 20.00 19.91 700 0 0.0
07/09/2023
19.83
 1,400 19.91 19.91 19.75 0 0 0
06/09/2023
19.91
 8,100 19.87 20.00 19.91 0 0 0
05/09/2023
19.87
 7,300 19.91 19.91 18.70 0 1,000 -0.0
31/08/2023
19.91
 7,500 19.75 19.91 19.58 0 0 0
30/08/2023
19.75
 6,800 19.75 19.75 19.62 0 0 0
29/08/2023
19.75
 3,900 19.41 19.75 19.50 1,000 0 0.0
28/08/2023
19.41
 3,800 19.33 19.41 19.41 0 0 0
25/08/2023
19.33
 2,500 20.00 20.00 19.33 0 0 0
24/08/2023
20.00
 14,200 20.16 20.25 20.00 0 0 0
23/08/2023
20.16
 5,500 19.83 20.41 20.00 2,000 0 0.0
22/08/2023
19.83
 3,300 19.50 19.83 18.75 2,000 0 0.0
21/08/2023
19.50
 3,300 19.91 19.91 18.66 0 0 0
18/08/2023
19.91
 1,400 20.16 20.16 19.58 0 0 0
17/08/2023
20.16
 2,300 20.20 20.20 19.79 100 0 0.0
16/08/2023
20.20
 4,200 20.33 20.33 20.20 0 0 0
15/08/2023
20.33
 1,800 20.00 20.50 20.33 0 0 0
14/08/2023
20.00
 7,600 20.58 20.70 19.58 0 300 -0.0
11/08/2023
20.58
 6,600 20.83 20.83 20.41 0 0 0
10/08/2023
20.83
 3,700 20.66 20.83 20.75 0 0 0
09/08/2023
20.66
 300 20.58 20.83 20.66 0 0 0
08/08/2023
20.58
 2,600 20.83 20.91 20.58 0 0 0
07/08/2023
20.83
 4,500 20.83 20.83 20.41 0 0 0
04/08/2023
20.83
 1,200 20.95 21.08 20.83 0 0 0
03/08/2023
20.95
 3,800 21.00 21.00 20.91 0 0 0
02/08/2023
21.00
 600 21.00 21.00 20.95 0 0 0
01/08/2023
21.00
 2,500 20.87 21.08 20.58 0 0 0
31/07/2023
20.87
 6,300 20.91 21.25 20.58 0 0 0
28/07/2023
20.91
 1,800 20.91 20.91 20.91 0 0 0
27/07/2023
20.91
 4,200 21.66 21.66 20.83 0 0 0
26/07/2023
21.66
 32,200 21.25 22.50 20.83 0 200 -0.0
25/07/2023
21.25
 1,600 21.33 21.33 21.25 0 0 0
24/07/2023
21.33
 2,300 21.58 21.58 20.91 0 0 0
21/07/2023
21.58
 12,800 21.33 21.58 21.08 0 0 0
20/07/2023
21.33
 600 21.33 21.33 21.33 0 0 0
19/07/2023
21.33
 4,200 21.33 21.41 21.33 0 0 0
18/07/2023
21.33
 4,000 21.58 21.58 21.25 0 0 0
17/07/2023
21.58
 3,800 21.29 21.58 20.91 0 0 0
14/07/2023
21.29
 7,500 21.66 21.75 21.25 0 0 0
13/07/2023
21.66
 0 21.66 21.66 21.66 0 0 0
12/07/2023
21.66
 1,100 21.79 21.79 21.66 0 0 0
11/07/2023
21.79
 1,200 21.70 21.79 21.66 0 0 0
10/07/2023
21.70
 1,400 21.70 21.79 21.70 0 0 0
07/07/2023
21.70
 4,000 21.29 21.70 21.33 0 0 0
06/07/2023
21.29
 11,600 21.66 21.83 21.25 0 0 0
05/07/2023
21.66
 5,900 21.25 21.66 20.83 0 0 0
04/07/2023
21.25
 12,800 20.75 21.25 20.83 0 0 0
03/07/2023
20.75
 8,400 20.58 20.83 20.75 0 0 0
30/06/2023
20.58
 4,500 20.83 20.83 20.58 0 0 0
29/06/2023
20.83
 2,400 20.75 20.83 20.70 0 0 0
28/06/2023
20.75
 8,200 21.25 21.25 20.66 100 0 0.0
27/06/2023
21.25
 2,700 21.29 21.33 20.83 0 0 0
26/06/2023
21.29
 1,000 21.29 21.29 21.29 0 0 0
23/06/2023
21.29
 8,200 21.37 21.45 21.29 0 0 0
22/06/2023
21.37
 8,200 21.50 21.50 21.25 0 0 0
21/06/2023
21.50
 10,500 21.66 21.66 21.50 0 0 0
20/06/2023
21.66
 0 21.66 21.66 21.66 0 0 0
19/06/2023
21.66
 600 21.66 21.66 21.45 0 0 0
16/06/2023
21.66
 12,300 21.50 21.66 21.45 0 0 0
15/06/2023
21.50
 600 21.66 21.66 21.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |