CTCP Phát triển Điện lực Việt Nam (vpd)

26.60
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
(2024-12-16) 		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)
03/11/2021
15.34
 88,600 16.06 16.10 14.94 0 0 0
02/11/2021
16.06
 143,900 15.02 16.06 14.62 0 0 0
01/11/2021
15.02
 24,200 15.02 15.02 14.94 2,000 0 0.0
29/10/2021
15.02
 106,500 15.10 15.50 14.86 0 0 0
28/10/2021
15.10
 68,100 14.78 15.10 14.78 0 0 0
27/10/2021
14.78
 139,400 14.70 14.78 14.46 0 0 0
26/10/2021
14.70
 60,500 14.78 14.94 14.38 0 0 0
25/10/2021
14.78
 64,000 14.54 15.02 14.70 6,100 0 0.1
22/10/2021
14.54
 62,200 14.02 14.54 14.14 0 0 0
21/10/2021
14.02
 35,600 13.82 14.30 13.98 0 0 0
20/10/2021
13.82
 30,500 14.10 14.14 13.26 0 0 0
19/10/2021
14.10
 93,900 14.14 14.38 13.98 0 0 0
18/10/2021
14.14
 303,800 13.66 14.14 13.66 0 0 0
15/10/2021
13.66
 143,100 13.58 13.74 13.58 37,000 0 0.6
14/10/2021
13.58
 40,100 13.46 13.66 13.50 0 0 0
13/10/2021
13.46
 12,500 13.50 13.82 13.46 0 0 0
12/10/2021
13.50
 66,200 13.62 13.62 13.02 0 0 0
11/10/2021
13.62
 52,600 13.50 13.70 13.54 0 0 0
08/10/2021
13.50
 41,400 13.82 13.82 13.50 0 0 0
07/10/2021
13.82
 84,000 13.58 13.98 13.46 0 0 0
06/10/2021
13.58
 66,900 13.74 13.74 13.18 0 6,300 -0.1
05/10/2021
13.74
 36,200 14.14 14.14 13.42 0 0 0
04/10/2021
14.14
 182,100 13.38 14.30 13.26 0 0 0
01/10/2021
13.38
 26,600 13.50 13.50 12.98 200 0 0.0
30/09/2021
13.50
 28,200 13.34 13.66 13.34 200 0 0.0
29/09/2021
13.34
 153,100 13.02 13.58 13.06 100 0 0.0
28/09/2021
13.02
 72,100 12.98 13.18 12.78 100 0 0.0
27/09/2021
12.98
 108,500 12.90 13.10 12.86 0 0 0
24/09/2021
12.90
 62,500 12.74 13.10 12.86 1,000 0 0.0
23/09/2021
12.74
 48,300 12.50 12.94 12.58 0 0 0
22/09/2021
12.50
 72,300 12.26 12.54 12.38 0 0 0
21/09/2021
12.26
 51,000 12.42 12.46 12.22 0 0 0
20/09/2021
12.42
 28,800 12.38 12.54 12.26 0 0 0
17/09/2021
12.38
 37,500 12.26 12.58 12.22 0 500 -0.0
16/09/2021
12.26
 25,000 12.26 12.30 12.22 0 0 0
15/09/2021
12.26
 14,900 12.22 12.50 12.22 0 0 0
14/09/2021
12.22
 24,900 12.11 12.46 12.15 0 0 0
13/09/2021
12.11
 29,900 12.22 12.22 12.11 0 0 0
10/09/2021
12.22
 29,200 12.15 12.22 12.03 200 0 0.0
09/09/2021
12.15
 25,400 12.15 12.15 11.91 0 0 0
08/09/2021
12.15
 44,800 12.15 12.15 11.83 0 0 0
07/09/2021
12.15
 32,000 12.11 12.54 11.91 0 0 0
06/09/2021
12.11
 60,700 12.11 12.38 11.99 0 0 0
01/09/2021
12.11
 122,000 11.83 12.54 12.07 0 0 0
31/08/2021
11.83
 61,500 11.39 11.99 11.43 0 0 0
30/08/2021
11.39
 38,700 11.43 11.59 11.39 0 0 0
27/08/2021
11.43
 30,500 11.23 11.43 11.19 0 0 0
26/08/2021
11.23
 12,900 11.31 11.35 11.23 100 0 0.0
25/08/2021
11.31
 116,800 11.27 11.31 11.19 0 0 0
24/08/2021
11.27
 12,600 11.35 11.35 11.19 0 0 0
23/08/2021
11.35
 31,300 11.31 11.35 11.27 0 0 0
20/08/2021
11.31
 14,100 11.27 11.31 11.19 0 0 0
19/08/2021
11.27
 8,400 11.19 11.27 11.03 0 0 0
18/08/2021
11.19
 11,700 11.19 11.27 11.11 0 0 0
17/08/2021
11.19
 18,800 11.23 11.23 11.15 0 0 0
16/08/2021
11.23
 7,000 11.31 11.31 11.19 0 0 0
13/08/2021
11.31
 11,400 11.19 11.31 11.11 0 0 0
12/08/2021
11.19
 16,100 11.15 11.27 11.03 0 0 0
11/08/2021
11.15
 28,700 11.35 11.35 11.15 500 0 0.0
10/08/2021
11.35
 15,500 11.19 11.35 10.99 0 1,100 -0.0
09/08/2021: Cổ tức tiền mặt tỉ lệ: 2%
09/08/2021
11.19
 900 11.07 11.23 10.91 0 0 0
06/08/2021
11.07
 111,900 10.79 11.15 10.95 0 0 0
05/08/2021
10.79
 8,900 10.95 10.95 10.75 0 0 0
04/08/2021
10.95
 28,000 11.15 11.15 10.71 0 0 0
03/08/2021
11.15
 15,200 11.03 11.15 10.95 0 0 0
02/08/2021
11.03
 17,000 11.18 11.34 10.95 0 0 0
30/07/2021
11.18
 162,900 11.15 11.18 11.07 0 0 0
29/07/2021
11.15
 9,000 11.22 11.22 11.03 0 0 0
28/07/2021
11.22
 42,700 11.18 11.26 11.03 0 0 0
27/07/2021
11.18
 2,100 11.15 11.18 10.95 0 0 0
26/07/2021
11.15
 5,900 11.11 11.15 11.03 0 0 0
23/07/2021
11.11
 11,400 11.26 11.26 11.11 0 0 0
22/07/2021
11.26
 200 11.18 11.26 11.18 0 0 0
21/07/2021
11.18
 300 11.18 11.18 10.91 0 0 0
20/07/2021
11.18
 2,500 11.03 11.18 10.95 0 0 0
19/07/2021
11.03
 9,700 11.18 11.18 10.99 100 0 0.0
16/07/2021
11.18
 10,300 10.95 11.18 10.95 0 0 0
15/07/2021
10.95
 4,000 10.95 10.95 10.95 0 0 0
14/07/2021
10.95
 24,600 11.18 11.18 10.95 0 0 0
13/07/2021
11.18
 20,100 11.34 11.34 11.11 0 0 0
12/07/2021
11.34
 13,100 10.95 11.34 10.87 0 0 0
09/07/2021
10.95
 2,200 11.34 11.34 10.95 0 0 0
08/07/2021
11.34
 500 11.34 11.34 11.18 0 0 0
07/07/2021
11.34
 0 11.34 11.34 11.34 0 0 0
06/07/2021
11.34
 7,200 11.26 11.42 11.22 3,300 0 0.0
05/07/2021
11.26
 19,700 11.15 11.26 11.15 900 0 0.0
02/07/2021
11.15
 42,200 11.11 11.18 11.11 0 0 0
01/07/2021
11.11
 4,200 11.34 11.34 11.11 0 0 0
30/06/2021
11.34
 20,900 11.22 11.42 11.03 0 0 0
29/06/2021
11.22
 48,500 11.30 11.34 11.22 0 0 0
28/06/2021
11.30
 12,200 11.30 11.30 11.18 0 0 0
25/06/2021
11.30
 14,200 11.38 11.38 11.18 0 0 0
24/06/2021
11.38
 11,400 11.38 11.46 11.38 0 0 0
23/06/2021
11.38
 6,400 11.50 11.50 11.26 0 0 0
22/06/2021
11.50
 25,500 11.50 11.54 11.34 0 0 0
21/06/2021
11.50
 105,500 11.22 11.50 11.26 0 0 0
18/06/2021
11.22
 39,700 11.03 11.26 11.07 0 0 0
17/06/2021
11.03
 11,200 11.03 11.03 11.03 0 0 0
16/06/2021
11.03
 3,000 11.03 11.03 10.95 0 0 0
15/06/2021
11.03
 4,300 11.03 11.03 11.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |