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) 		0.89 3.45% 174,300 6,700 0.2
25.71
27
26.60
2 tháng
(2024-11-18) 		1.03 4.03% 392,700 7,000 0.2
25.05
27
26.60
3 tháng
(2024-10-17) 		0.84 3.26% 543,000 7,000 0.2
25.05
27
26.60
6 tháng
(2024-07-19) 		1.04 4.05% 983,800 7,900 0.2
24.55
27
26.60
12 tháng
(2024-01-22) 		4.89 22.50% 3,439,600 314,300 8.0
21.41
27
26.60
24 tháng
(2023-01-27) 		6.48 32.20% 6,690,800 960,500 31.0
19.11
27
26.60
36 tháng
(2022-02-07) 		12.66 90.78% 19,427,000 27,615,465 805.9
13.58
27
26.60
60 tháng
(2020-02-11) 		14.83 125.97% 30,142,760 27,671,855 807.0
9.48
27
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2023
19.91
 15,500 19.58 20.12 19.75 7,500 0 0.2
12/01/2023
19.58
 15,700 20.08 20.16 19.16 0 0 0.3
11/01/2023
20.08
 27,200 19.62 20.83 19.58 13,700 0 0.3
10/01/2023
19.62
 13,100 19.83 20.00 19.16 5,300 0 0.1
09/01/2023
19.83
 31,400 20.00 20.00 19.16 18,100 200 0.4
06/01/2023
20.00
 36,300 19.91 20.12 19.41 14,300 0 0.3
05/01/2023
19.91
 15,700 20.00 20.12 19.16 9,300 200 0.2
04/01/2023
20.00
 42,800 19.75 20.58 19.79 22,800 0 0.5
03/01/2023
19.75
 55,800 18.75 19.75 18.75 18,100 0 0.4
30/12/2022
18.75
 12,000 19.29 19.41 18.45 0 0 0.0
29/12/2022
19.29
 27,700 19.33 20.00 18.91 400 0 0.0
28/12/2022
19.33
 40,700 18.83 19.62 19.12 0 400 -0.0
27/12/2022
18.83
 65,500 18.95 18.95 18.08 300 1,100 -0.0
26/12/2022
18.95
 100,600 20.37 20.41 18.95 500 400 0.0
23/12/2022
20.37
 182,900 21.87 21.87 20.37 100 700 -0.0
22/12/2022
21.87
 87,500 23.50 24.00 21.87 0 400 -0.0
21/12/2022
23.50
 63,800 24.24 24.91 23.50 1,400 0 0.0
20/12/2022
24.24
 398,900 23.08 24.66 22.12 26,601,900 8 774.1
19/12/2022
23.08
 1,604,000 22.33 23.08 21.25 200 600 -0.0
16/12/2022
22.33
 71,900 22.50 22.50 21.25 100 100 0
15/12/2022
22.50
 101,300 22.50 22.50 21.25 0 0 0.0
14/12/2022
22.50
 99,100 22.50 22.50 21.25 0 0 0.0
13/12/2022
22.50
 158,600 22.33 22.50 21.16 0 0 0.0
12/12/2022
22.33
 129,600 22.16 22.33 21.08 800 0 0.0
09/12/2022
22.16
 100,700 22.00 22.25 21.00 400 0 0.0
08/12/2022
22.00
 222,200 21.66 22.00 20.95 1,000 0 0.0
07/12/2022
21.66
 169,700 21.25 21.66 21.00 100 0 0.0
06/12/2022
21.25
 130,000 20.12 21.25 20.00 100 0 0.0
05/12/2022
20.12
 66,800 19.58 20.25 19.58 0 100 -0.0
02/12/2022
19.58
 33,200 19.58 19.91 19.16 0 0 0.0
01/12/2022
19.58
 28,000 19.50 19.66 19.33 100 0 0.0
30/11/2022
19.50
 34,300 19.16 19.50 18.91 0 0 0.0
29/11/2022
19.16
 16,600 19.25 19.33 18.50 0 0 0.0
28/11/2022
19.25
 26,700 19.16 19.25 18.33 0 0 0.0
25/11/2022
19.16
 32,400 19.12 19.16 19.08 0 0 0.0
24/11/2022
19.12
 5,600 19.00 19.33 17.91 0 0 0.0
23/11/2022
19.00
 32,000 18.37 19.00 17.50 100 0 0.0
22/11/2022
18.37
 26,900 18.16 19.08 18.25 0 0 -0.0
21/11/2022
18.16
 19,500 18.16 18.25 17.91 0 0 -0.0
18/11/2022
18.16
 33,300 18.16 18.16 17.91 0 0 -0.0
17/11/2022
18.16
 17,000 17.12 18.16 16.00 0 0 -0.0
16/11/2022
17.12
 774,600 18.33 18.33 17.08 0 300 -0.0
15/11/2022
18.33
 16,900 19.08 19.08 17.75 0 0 -0.0
14/11/2022
19.08
 3,300 19.08 19.08 18.25 0 0 -0.0
11/11/2022
19.08
 4,200 19.33 19.33 18.66 0 1,000 -0.0
10/11/2022
19.33
 6,600 19.83 19.83 18.45 0 0 -0.0
09/11/2022
19.83
 3,200 19.12 20.00 18.75 0 0 -0.0
08/11/2022
19.12
 51,800 18.08 19.33 16.87 0 0 -0.0
07/11/2022
18.08
 73,700 19.41 19.41 18.08 0 990 -0.0
04/11/2022
19.41
 49,400 20.41 20.41 19.41 0 0 -0.0
03/11/2022
20.41
 8,600 20.54 20.54 20.37 0 1,000 -0.0
02/11/2022
20.54
 38,600 21.45 21.45 20.41 0 29,500 -0.7
01/11/2022
21.45
 26,700 20.91 21.45 20.16 0 0 0.0
31/10/2022
20.91
 62,600 21.25 21.66 20.45 400 0 0.0
28/10/2022
21.25
 424,400 20.70 21.66 20.50 100 0 0.0
27/10/2022
20.70
 413,000 19.95 20.75 19.41 0 0 0
26/10/2022
19.95
 21,300 19.79 19.95 19.41 0 0 0
25/10/2022
19.79
 38,900 20.00 20.00 19.75 0 0 0
24/10/2022
20.00
 7,300 20.62 20.62 19.95 200 0 0.0
21/10/2022: Cổ tức tiền mặt tỉ lệ: 10%
21/10/2022
20.62
 44,900 19.50 20.75 19.58 0 0 0
20/10/2022
19.50
 26,800 19.50 19.58 19.50 0 0 0
19/10/2022
19.50
 14,800 19.90 19.98 19.46 0 0 0
18/10/2022
19.90
 25,000 19.94 19.98 19.34 0 0 -0.1
17/10/2022
19.94
 2,000 19.66 19.94 19.26 0 0 -0.1
14/10/2022
19.66
 30,400 19.98 19.98 19.30 0 0 -0.1
13/10/2022
19.98
 2,100 19.98 20.53 19.66 0 0 -0.1
12/10/2022
19.98
 66,300 19.30 19.98 19.34 0 0 -0.1
11/10/2022
19.30
 23,600 19.74 19.74 18.54 0 0 -0.1
10/10/2022
19.74
 6,900 19.54 19.74 19.18 0 0 -0.1
07/10/2022
19.54
 210,100 20.14 20.14 19.34 0 5,000 -0.1
06/10/2022
20.14
 28,200 19.50 20.14 19.42 0 0 -0.0
05/10/2022
19.50
 4,900 19.22 20.29 19.34 0 0 -0.0
04/10/2022
19.22
 25,700 19.98 19.98 18.86 0 0 -0.0
03/10/2022
19.98
 47,700 20.22 20.65 19.50 0 0 -0.0
30/09/2022
20.22
 16,500 20.69 20.69 19.34 0 0 -0.0
29/09/2022
20.69
 104,700 20.37 20.69 19.22 0 0 -0.0
28/09/2022
20.37
 47,900 19.66 20.37 19.22 0 0 -0.0
27/09/2022
19.66
 68,700 18.38 19.66 18.38 0 0 -0.0
26/09/2022
18.38
 12,000 19.02 19.02 18.38 0 0 -0.0
23/09/2022
19.02
 7,700 19.58 19.58 18.78 0 0 -0.0
22/09/2022
19.58
 13,700 19.62 19.62 18.94 0 0 -0.0
21/09/2022
19.62
 4,200 19.18 19.62 19.02 0 0 -0.0
20/09/2022
19.18
 28,100 18.98 19.58 18.86 0 0 -0.0
19/09/2022
18.98
 21,500 19.34 19.34 18.86 0 1,100 -0.0
16/09/2022
19.34
 50,600 19.58 20.37 18.86 0 0 -0.0
15/09/2022
19.58
 52,600 19.66 19.66 19.18 0 0 -0.0
14/09/2022
19.66
 22,500 19.66 20.37 19.58 0 300 0.0
13/09/2022
19.66
 56,100 20.37 20.77 19.58 600 0 0.0
12/09/2022
20.37
 114,400 19.38 20.45 19.78 100 37 0.0
09/09/2022
19.38
 80,800 18.78 19.38 18.78 500 0 0.0
08/09/2022
18.78
 82,300 18.62 18.78 17.86 0 0 -0.0
07/09/2022
18.62
 19,800 18.14 18.62 18.02 0 600 -0.0
06/09/2022
18.14
 8,200 18.02 18.14 17.98 0 0 0.0
05/09/2022
18.02
 16,000 18.78 18.78 17.58 0 0 0.0
31/08/2022
18.78
 14,500 18.38 19.66 17.58 0 0 0.0
30/08/2022
18.38
 40,100 17.58 18.38 17.58 0 0 0.0
29/08/2022
17.58
 14,600 17.50 17.58 17.34 0 0 0.0
26/08/2022
17.50
 77,700 17.86 17.90 17.46 0 0 0.0
25/08/2022
17.86
 32,900 17.94 17.94 17.74 0 0 0.0
24/08/2022
17.94
 9,500 17.90 17.98 17.82 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |