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
(2024-08-19) 		0.60 2.23% 194,100 -300 -0.0
26.40
28
27.50
2 tháng
(2024-07-22) 		0.40 1.48% 353,900 100 0.0
26.35
28
27.50
3 tháng
(2024-06-20) 		1.24 4.70% 931,700 -200 -0.0
25.53
28
27.50
6 tháng
(2024-03-22) 		3.34 13.82% 2,221,300 118,000 3.0
24.16
28
27.50
12 tháng
(2023-09-25) 		6.84 33.10% 3,575,700 446,500 11.1
20.52
28
27.50
24 tháng
(2022-09-29) 		5.28 23.79% 13,216,300 27,645,702 806.3
18.38
28
27.50
36 tháng
(2021-10-04) 		12.32 81.13% 23,115,100 27,684,565 807.0
13.81
28
27.50
60 tháng
(2019-10-15) 		14.03 104.14% 30,001,480 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)
13/02/2023
21.78
 22,900 21.47 22.90 20.79 13,000 200 0.3
10/02/2023
21.47
 11,200 21.47 21.47 20.75 5,400 0 0.1
09/02/2023
21.47
 17,000 21.47 21.47 20.57 2,800 0 0.1
08/02/2023
21.47
 4,300 21.47 21.51 21.47 1,000 0 0.0
07/02/2023
21.47
 20,800 21.51 21.51 21.47 5,600 0 0.1
06/02/2023
21.51
 23,500 21.91 21.91 21.47 6,700 0 0.2
03/02/2023
21.91
 6,700 22.18 22.36 21.60 1,400 0 0.0
02/02/2023
22.18
 24,600 21.38 22.36 21.38 7,400 0 0.2
01/02/2023
21.38
 55,000 21.56 21.82 21.38 30,700 100 0.7
31/01/2023
21.56
 27,700 21.47 21.64 21.47 16,800 0 0.4
30/01/2023
21.47
 16,200 21.60 21.91 21.47 5,800 0 0.1
27/01/2023
21.60
 23,600 21.29 22.27 20.84 10,400 0 0.3
19/01/2023
21.29
 12,600 21.11 21.38 21.11 5,600 100 0.1
18/01/2023
21.11
 10,700 20.93 21.29 20.97 100 0 0.0
17/01/2023
20.93
 15,700 20.97 21.29 20.75 6,700 300 0.1
16/01/2023
20.97
 11,400 21.38 21.38 20.84 8,200 0 0.2
13/01/2023
21.38
 15,500 21.02 21.60 21.20 7,500 0 0.2
12/01/2023
21.02
 15,700 21.56 21.64 20.57 0 0 0.3
11/01/2023
21.56
 27,200 21.06 22.36 21.02 13,700 0 0.3
10/01/2023
21.06
 13,100 21.29 21.47 20.57 5,300 0 0.1
09/01/2023
21.29
 31,400 21.47 21.47 20.57 18,100 200 0.4
06/01/2023
21.47
 36,300 21.38 21.60 20.84 14,300 0 0.3
05/01/2023
21.38
 15,700 21.47 21.60 20.57 9,300 200 0.2
04/01/2023
21.47
 42,800 21.20 22.09 21.24 22,800 0 0.5
03/01/2023
21.20
 55,800 20.12 21.20 20.12 18,100 0 0.4
30/12/2022
20.12
 12,000 20.71 20.84 19.81 0 0 0.0
29/12/2022
20.71
 27,700 20.75 21.47 20.30 400 0 0.0
28/12/2022
20.75
 40,700 20.21 21.06 20.53 0 400 -0.0
27/12/2022
20.21
 65,500 20.35 20.35 19.41 300 1,100 -0.0
26/12/2022
20.35
 100,600 21.87 21.91 20.35 500 400 0.0
23/12/2022
21.87
 182,900 23.48 23.48 21.87 100 700 -0.0
22/12/2022
23.48
 87,500 25.22 25.76 23.48 0 400 -0.0
21/12/2022
25.22
 63,800 26.03 26.74 25.22 1,400 0 0.0
20/12/2022
26.03
 398,900 24.77 26.47 23.75 26,601,900 8 774.1
19/12/2022
24.77
 1,604,000 23.97 24.77 22.81 200 600 -0.0
16/12/2022
23.97
 71,900 24.15 24.15 22.81 100 100 0
15/12/2022
24.15
 101,300 24.15 24.15 22.81 0 0 0.0
14/12/2022
24.15
 99,100 24.15 24.15 22.81 0 0 0.0
13/12/2022
24.15
 158,600 23.97 24.15 22.72 0 0 0.0
12/12/2022
23.97
 129,600 23.79 23.97 22.63 800 0 0.0
09/12/2022
23.79
 100,700 23.61 23.88 22.54 400 0 0.0
08/12/2022
23.61
 222,200 23.25 23.61 22.49 1,000 0 0.0
07/12/2022
23.25
 169,700 22.81 23.25 22.54 100 0 0.0
06/12/2022
22.81
 130,000 21.60 22.81 21.47 100 0 0.0
05/12/2022
21.60
 66,800 21.02 21.73 21.02 0 100 -0.0
02/12/2022
21.02
 33,200 21.02 21.38 20.57 0 0 0.0
01/12/2022
21.02
 28,000 20.93 21.11 20.75 100 0 0.0
30/11/2022
20.93
 34,300 20.57 20.93 20.30 0 0 0.0
29/11/2022
20.57
 16,600 20.66 20.75 19.86 0 0 0.0
28/11/2022
20.66
 26,700 20.57 20.66 19.68 0 0 0.0
25/11/2022
20.57
 32,400 20.53 20.57 20.48 0 0 0.0
24/11/2022
20.53
 5,600 20.39 20.75 19.23 0 0 0.0
23/11/2022
20.39
 32,000 19.72 20.39 18.78 100 0 0.0
22/11/2022
19.72
 26,900 19.50 20.48 19.59 0 0 -0.0
21/11/2022
19.50
 19,500 19.50 19.59 19.23 0 0 -0.0
18/11/2022
19.50
 33,300 19.50 19.50 19.23 0 0 -0.0
17/11/2022
19.50
 17,000 18.38 19.50 17.17 0 0 -0.0
16/11/2022
18.38
 774,600 19.68 19.68 18.34 0 300 -0.0
15/11/2022
19.68
 16,900 20.48 20.48 19.05 0 0 -0.0
14/11/2022
20.48
 3,300 20.48 20.48 19.59 0 0 -0.0
11/11/2022
20.48
 4,200 20.75 20.75 20.03 0 1,000 -0.0
10/11/2022
20.75
 6,600 21.29 21.29 19.81 0 0 -0.0
09/11/2022
21.29
 3,200 20.53 21.47 20.12 0 0 -0.0
08/11/2022
20.53
 51,800 19.41 20.75 18.11 0 0 -0.0
07/11/2022
19.41
 73,700 20.84 20.84 19.41 0 990 -0.0
04/11/2022
20.84
 49,400 21.91 21.91 20.84 0 0 -0.0
03/11/2022
21.91
 8,600 22.05 22.05 21.87 0 1,000 -0.0
02/11/2022
22.05
 38,600 23.03 23.03 21.91 0 29,500 -0.7
01/11/2022
23.03
 26,700 22.45 23.03 21.64 0 0 0.0
31/10/2022
22.45
 62,600 22.81 23.25 21.96 400 0 0.0
28/10/2022
22.81
 424,400 22.23 23.25 22.00 100 0 0.0
27/10/2022
22.23
 413,000 21.42 22.27 20.84 0 0 0
26/10/2022
21.42
 21,300 21.24 21.42 20.84 0 0 0
25/10/2022
21.24
 38,900 21.47 21.47 21.20 0 0 0
24/10/2022
21.47
 7,300 22.14 22.14 21.42 200 0 0.0
21/10/2022: Cổ tức tiền mặt tỉ lệ: 10%
21/10/2022
22.14
 44,900 20.93 22.27 21.02 0 0 0
20/10/2022
20.93
 26,800 20.93 21.01 20.93 0 0 0
19/10/2022
20.93
 14,800 21.36 21.44 20.89 0 0 0
18/10/2022
21.36
 25,000 21.40 21.44 20.76 0 0 -0.1
17/10/2022
21.40
 2,000 21.10 21.40 20.67 0 0 -0.1
14/10/2022
21.10
 30,400 21.44 21.44 20.71 0 0 -0.1
13/10/2022
21.44
 2,100 21.44 22.04 21.10 0 0 -0.1
12/10/2022
21.44
 66,300 20.71 21.44 20.76 0 0 -0.1
11/10/2022
20.71
 23,600 21.19 21.19 19.90 0 0 -0.1
10/10/2022
21.19
 6,900 20.97 21.19 20.59 0 0 -0.1
07/10/2022
20.97
 210,100 21.62 21.62 20.76 0 5,000 -0.1
06/10/2022
21.62
 28,200 20.93 21.62 20.84 0 0 -0.0
05/10/2022
20.93
 4,900 20.63 21.79 20.76 0 0 -0.0
04/10/2022
20.63
 25,700 21.44 21.44 20.24 0 0 -0.0
03/10/2022
21.44
 47,700 21.70 22.17 20.93 0 0 -0.0
30/09/2022
21.70
 16,500 22.22 22.22 20.76 0 0 -0.0
29/09/2022
22.22
 104,700 21.87 22.22 20.63 0 0 -0.0
28/09/2022
21.87
 47,900 21.10 21.87 20.63 0 0 -0.0
27/09/2022
21.10
 68,700 19.73 21.10 19.73 0 0 -0.0
26/09/2022
19.73
 12,000 20.41 20.41 19.73 0 0 -0.0
23/09/2022
20.41
 7,700 21.01 21.01 20.16 0 0 -0.0
22/09/2022
21.01
 13,700 21.06 21.06 20.33 0 0 -0.0
21/09/2022
21.06
 4,200 20.59 21.06 20.41 0 0 -0.0
20/09/2022
20.59
 28,100 20.37 21.01 20.24 0 0 -0.0
19/09/2022
20.37
 21,500 20.76 20.76 20.24 0 1,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |