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
(2024-08-20) 		1 3.77% 184,400 -300 -0.0
26.40
28
27.50
2 tháng
(2024-07-22) 		0.40 1.48% 357,000 100 0.0
26.35
28
27.50
3 tháng
(2024-06-21) 		1.68 6.50% 912,200 300 0.0
25.53
28
27.50
6 tháng
(2024-03-25) 		3.34 13.82% 2,207,200 112,500 2.9
24.16
28
27.50
12 tháng
(2023-09-25) 		6.84 33.10% 3,578,800 446,500 11.1
20.52
28
27.50
24 tháng
(2022-09-30) 		5.80 26.72% 13,114,700 27,645,702 806.3
18.38
28
27.50
36 tháng
(2021-10-05) 		12.75 86.40% 22,936,100 27,684,565 807.0
13.81
28
27.50
60 tháng
(2019-10-16) 		14.07 104.74% 29,997,770 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)
26/11/2021
15.40
 38,200 15.27 15.44 15.18 0 0 0
25/11/2021
15.27
 19,000 15.40 15.40 15.14 0 0 0
24/11/2021
15.40
 12,600 15.27 15.48 14.75 0 0 0
23/11/2021
15.27
 16,600 15.14 15.31 15.01 0 0 0
22/11/2021
15.14
 28,800 15.18 15.35 15.10 0 0 0
19/11/2021
15.18
 44,100 15.53 15.53 15.18 0 0 0
18/11/2021
15.53
 94,300 15.57 15.61 15.44 0 0 0
17/11/2021
15.57
 19,600 15.53 15.65 15.35 0 0 0
16/11/2021
15.53
 88,600 15.48 15.70 15.40 1,000 0 0.0
15/11/2021
15.48
 43,700 15.48 15.61 15.44 0 0 0
12/11/2021
15.48
 40,500 15.44 15.61 15.44 800 0 0.0
11/11/2021
15.44
 94,500 15.44 15.78 15.44 0 0 0
10/11/2021
15.44
 81,400 15.87 15.87 15.44 0 0 0
09/11/2021
15.87
 72,200 15.95 16.00 15.44 0 0 0
08/11/2021
15.95
 94,500 15.87 16.68 15.44 0 0 0
05/11/2021
15.87
 182,900 16.30 17.07 15.44 0 0 0
04/11/2021
16.30
 108,700 16.47 16.64 16.30 0 0 0
03/11/2021
16.47
 88,600 17.24 17.28 16.04 0 0 0
02/11/2021
17.24
 143,900 16.13 17.24 15.70 0 0 0
01/11/2021
16.13
 24,200 16.13 16.13 16.04 2,000 0 0.0
29/10/2021
16.13
 106,500 16.21 16.64 15.95 0 0 0
28/10/2021
16.21
 68,100 15.87 16.21 15.87 0 0 0
27/10/2021
15.87
 139,400 15.78 15.87 15.53 0 0 0
26/10/2021
15.78
 60,500 15.87 16.04 15.44 0 0 0
25/10/2021
15.87
 64,000 15.61 16.13 15.78 6,100 0 0.1
22/10/2021
15.61
 62,200 15.05 15.61 15.18 0 0 0
21/10/2021
15.05
 35,600 14.84 15.35 15.01 0 0 0
20/10/2021
14.84
 30,500 15.14 15.18 14.24 0 0 0
19/10/2021
15.14
 93,900 15.18 15.44 15.01 0 0 0
18/10/2021
15.18
 303,800 14.67 15.18 14.67 0 0 0
15/10/2021
14.67
 143,100 14.58 14.75 14.58 37,000 0 0.6
14/10/2021
14.58
 40,100 14.45 14.67 14.50 0 0 0
13/10/2021
14.45
 12,500 14.50 14.84 14.45 0 0 0
12/10/2021
14.50
 66,200 14.62 14.62 13.98 0 0 0
11/10/2021
14.62
 52,600 14.50 14.71 14.54 0 0 0
08/10/2021
14.50
 41,400 14.84 14.84 14.50 0 0 0
07/10/2021
14.84
 84,000 14.58 15.01 14.45 0 0 0
06/10/2021
14.58
 66,900 14.75 14.75 14.15 0 6,300 -0.1
05/10/2021
14.75
 36,200 15.18 15.18 14.41 0 0 0
04/10/2021
15.18
 182,100 14.37 15.35 14.24 0 0 0
01/10/2021
14.37
 26,600 14.50 14.50 13.94 200 0 0.0
30/09/2021
14.50
 28,200 14.32 14.67 14.32 200 0 0.0
29/09/2021
14.32
 153,100 13.98 14.58 14.02 100 0 0.0
28/09/2021
13.98
 72,100 13.94 14.15 13.72 100 0 0.0
27/09/2021
13.94
 108,500 13.85 14.07 13.81 0 0 0
24/09/2021
13.85
 62,500 13.68 14.07 13.81 1,000 0 0.0
23/09/2021
13.68
 48,300 13.42 13.90 13.51 0 0 0
22/09/2021
13.42
 72,300 13.17 13.47 13.30 0 0 0
21/09/2021
13.17
 51,000 13.34 13.38 13.12 0 0 0
20/09/2021
13.34
 28,800 13.30 13.47 13.17 0 0 0
17/09/2021
13.30
 37,500 13.17 13.51 13.12 0 500 -0.0
16/09/2021
13.17
 25,000 13.17 13.21 13.12 0 0 0
15/09/2021
13.17
 14,900 13.12 13.42 13.12 0 0 0
14/09/2021
13.12
 24,900 12.99 13.38 13.04 0 0 0
13/09/2021
12.99
 29,900 13.12 13.12 12.99 0 0 0
10/09/2021
13.12
 29,200 13.04 13.12 12.91 200 0 0.0
09/09/2021
13.04
 25,400 13.04 13.04 12.78 0 0 0
08/09/2021
13.04
 44,800 13.04 13.04 12.69 0 0 0
07/09/2021
13.04
 32,000 12.99 13.47 12.78 0 0 0
06/09/2021
12.99
 60,700 12.99 13.30 12.87 0 0 0
01/09/2021
12.99
 122,000 12.69 13.47 12.95 0 0 0
31/08/2021
12.69
 61,500 12.22 12.87 12.27 0 0 0
30/08/2021
12.22
 38,700 12.27 12.44 12.22 0 0 0
27/08/2021
12.27
 30,500 12.05 12.27 12.01 0 0 0
26/08/2021
12.05
 12,900 12.14 12.18 12.05 100 0 0.0
25/08/2021
12.14
 116,800 12.09 12.14 12.01 0 0 0
24/08/2021
12.09
 12,600 12.18 12.18 12.01 0 0 0
23/08/2021
12.18
 31,300 12.14 12.18 12.09 0 0 0
20/08/2021
12.14
 14,100 12.09 12.14 12.01 0 0 0
19/08/2021
12.09
 8,400 12.01 12.09 11.84 0 0 0
18/08/2021
12.01
 11,700 12.01 12.09 11.92 0 0 0
17/08/2021
12.01
 18,800 12.05 12.05 11.97 0 0 0
16/08/2021
12.05
 7,000 12.14 12.14 12.01 0 0 0
13/08/2021
12.14
 11,400 12.01 12.14 11.92 0 0 0
12/08/2021
12.01
 16,100 11.97 12.09 11.84 0 0 0
11/08/2021
11.97
 28,700 12.18 12.18 11.97 500 0 0.0
10/08/2021
12.18
 15,500 12.01 12.18 11.79 0 1,100 -0.0
09/08/2021: Cổ tức tiền mặt tỉ lệ: 2%
09/08/2021
12.01
 900 11.88 12.05 11.71 0 0 0
06/08/2021
11.88
 111,900 11.58 11.96 11.75 0 0 0
05/08/2021
11.58
 8,900 11.75 11.75 11.54 0 0 0
04/08/2021
11.75
 28,000 11.96 11.96 11.50 0 0 0
03/08/2021
11.96
 15,200 11.84 11.96 11.75 0 0 0
02/08/2021
11.84
 17,000 12.01 12.18 11.75 0 0 0
30/07/2021
12.01
 162,900 11.96 12.01 11.88 0 0 0
29/07/2021
11.96
 9,000 12.05 12.05 11.84 0 0 0
28/07/2021
12.05
 42,700 12.01 12.09 11.84 0 0 0
27/07/2021
12.01
 2,100 11.96 12.01 11.75 0 0 0
26/07/2021
11.96
 5,900 11.92 11.96 11.84 0 0 0
23/07/2021
11.92
 11,400 12.09 12.09 11.92 0 0 0
22/07/2021
12.09
 200 12.01 12.09 12.01 0 0 0
21/07/2021
12.01
 300 12.01 12.01 11.71 0 0 0
20/07/2021
12.01
 2,500 11.84 12.01 11.75 0 0 0
19/07/2021
11.84
 9,700 12.01 12.01 11.80 100 0 0.0
16/07/2021
12.01
 10,300 11.75 12.01 11.75 0 0 0
15/07/2021
11.75
 4,000 11.75 11.75 11.75 0 0 0
14/07/2021
11.75
 24,600 12.01 12.01 11.75 0 0 0
13/07/2021
12.01
 20,100 12.18 12.18 11.92 0 0 0
12/07/2021
12.18
 13,100 11.75 12.18 11.67 0 0 0
09/07/2021
11.75
 2,200 12.18 12.18 11.75 0 0 0
08/07/2021
12.18
 500 12.18 12.18 12.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |