CTCP Phát triển Điện lực Việt Nam (vpd)

27.75
0.30
(1.09%)

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
(2025-01-08)
1.35 5.11% 116,000 400 0.0
26.30
28
27.75
2 tháng
(2024-12-09)
1.94 7.53% 377,800 6,500 0.2
25.71
28
27.75
3 tháng
(2024-11-11)
2.13 8.32% 539,400 6,600 0.2
25.05
28
27.75
6 tháng
(2024-08-12)
2.55 10.13% 963,300 6,100 0.2
24.59
28
27.75
12 tháng
(2024-02-15)
6.34 29.64% 3,463,500 289,500 7.4
21.41
28
27.75
24 tháng
(2023-02-20)
7.34 35.95% 6,527,000 850,100 28.3
19.11
28
27.75
36 tháng
(2022-02-23)
13.93 100.75% 19,373,600 27,615,565 805.9
13.58
28
27.75
60 tháng
(2020-03-05)
16.50 146.60% 30,209,930 27,685,095 807.2
9.48
28
27.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2025
27.75
1,400 26.65 27.90 26.65 0 0 0
06/02/2025
27.45
3,300 27.40 27.45 26.55 300 800 -0.0
05/02/2025
27.75
8,600 27.80 27.80 26.30 100 0 0.0
04/02/2025
27.85
3,200 27.90 27.90 27.85 0 0 0
03/02/2025
27.90
2,400 28 28 27.20 0 0 0
24/01/2025
28
18,300 26.70 28.30 26.70 0 100 -0.0
23/01/2025
26.50
20,400 26.60 26.60 26.50 0 0 0
22/01/2025
26.70
8,300 26.50 26.70 26.50 100 0 0.0
21/01/2025
26.50
29,500 26.50 26.60 26.50 0 0 0
20/01/2025
26.50
2,800 26.50 26.55 26.50 0 0 0
17/01/2025
26.55
4,000 26.25 26.55 26.25 0 0 0
16/01/2025
26.30
3,100 26.50 26.50 26.20 0 0 0
15/01/2025
26.60
4,500 26.10 26.60 26 0 0 0
14/01/2025
26.50
100 26.50 26.50 26.50 0 0 0
13/01/2025
26.50
400 26.50 26.50 26.50 100 100 0
10/01/2025
26.75
200 26.75 26.75 26.75 200 0 0.0
09/01/2025
26.50
2,200 26.45 26.50 26.40 0 0 0
08/01/2025
26.40
3,300 26.65 26.65 26.30 600 0 0.0
07/01/2025
26.70
100 26.70 26.70 26.70 0 0 0
06/01/2025
26.10
1,700 26.20 26.45 26.10 0 0 0
03/01/2025
26.50
15,500 26.55 26.55 25.70 0 0 0
02/01/2025
26.70
1,400 26.70 26.70 26.70 0 0 0
31/12/2024
26.90
6,100 26.85 26.90 26.10 0 0 0
30/12/2024
26.90
400 26.60 26.90 26.60 0 100 -0.0
27/12/2024
26.85
5,100 26.55 26.85 26.40 0 0 0
26/12/2024
26.60
1,700 26.70 26.70 26.50 0 0 0
25/12/2024
26.85
0 26.85 26.85 26.85 0 0 0
24/12/2024
26.85
600 26.90 26.90 26.30 0 200 -0.0
23/12/2024
26.90
19,400 26.50 26.90 26 6,000 0 0.2
20/12/2024: Cổ tức tiền mặt tỉ lệ: 14%
20/12/2024
27
15,500 26.20 27 26.20 0 0 0
19/12/2024
25.95
36,500 25.90 25.95 25.90 0 0 0
18/12/2024
25.90
37,200 25.76 25.95 25.67 200 0 0.0
17/12/2024
25.76
8,900 25.76 25.76 25.62 0 0 0
16/12/2024
25.71
13,500 25.71 25.81 25.71 0 0 0
13/12/2024
25.71
20,600 25.62 25.76 25.48 0 0 0
12/12/2024
25.71
6,800 25.67 25.90 25.48 0 0 0
11/12/2024
25.90
7,700 25.90 25.90 25.62 0 0 0
10/12/2024
25.90
28,700 25.81 26.09 25.81 200 0 0.0
09/12/2024
25.81
34,400 25.43 25.86 25.43 0 0 0
06/12/2024
25.05
9,600 25.14 25.24 25.05 0 0 0
05/12/2024
25.14
3,600 25.10 25.14 25.10 500 0 0.0
04/12/2024
25.05
100 25.05 25.05 25.05 0 0 0
03/12/2024
25.24
1,000 25.14 25.24 25.14 0 0 0
02/12/2024
25.14
300 25.14 25.14 25.14 0 0 0
29/11/2024
25.14
2,300 25.14 25.14 25.14 0 0 0
28/11/2024
25.14
2,900 25.14 25.14 25.10 0 0 0
27/11/2024
25.52
24,800 25.43 25.52 25.14 0 100 -0.0
26/11/2024
25.43
6,000 25.14 25.43 25.14 0 0 0
25/11/2024
25.19
10,100 25.14 25.19 25.14 0 0 0
22/11/2024
25.52
4,700 25.19 25.52 25.14 100 0 0.0
21/11/2024
25.52
4,500 25.14 25.52 25.14 0 400 -0.0
20/11/2024
25.57
5,100 25.24 25.57 25.05 0 0 0
19/11/2024
25.24
43,400 25.57 25.57 25.24 0 0 0
18/11/2024
25.57
1,800 25.05 25.57 25.05 0 0 0
15/11/2024
25.33
25,600 25.52 25.52 25.24 0 0 0
14/11/2024
25.57
2,400 25.62 25.62 25.57 0 0 0
13/11/2024
26.28
6,800 25.48 26.28 25.24 0 0 0
12/11/2024
25.57
3,100 25.62 25.62 25.57 0 0 0
11/11/2024
25.62
3,500 25.48 25.71 25.48 0 0 0
08/11/2024
25.52
6,100 25.62 25.81 25.52 0 0 0
07/11/2024
25.52
5,400 25.48 25.86 25.43 0 0 0
06/11/2024
25.52
3,300 25.62 25.62 25.52 0 0 0
05/11/2024
25.57
2,400 25.71 25.71 25.52 0 0 0
04/11/2024
25.81
2,900 25.48 25.81 25.48 0 0 0
01/11/2024
25.81
1,400 25.57 25.81 25.57 0 0 0
31/10/2024
25.86
5,700 25.48 25.86 25.48 0 0 0
30/10/2024
25.48
5,200 25.81 25.81 25.43 0 100 -0.0
29/10/2024
25.90
5,100 25.43 25.90 25.33 0 0 0
28/10/2024
25.33
9,400 25.62 25.62 25.33 0 0 0
25/10/2024
25.95
6,000 25.62 25.95 25.48 100 0 0.0
24/10/2024
25.95
43,900 25.52 25.95 25.33 0 0 0
23/10/2024
25.52
2,600 25.71 25.71 25.52 0 0 0
22/10/2024
25.81
3,400 25.62 25.81 25.43 0 0 0
21/10/2024
26.00
500 25.81 26.00 25.81 0 0 0
18/10/2024
26.09
100 26.09 26.09 26.09 0 0 0
17/10/2024
25.76
5,500 25.67 25.76 25.67 0 0 0
16/10/2024
25.76
15,800 25.57 25.90 25.57 1,400 200 0.0
15/10/2024
25.52
2,000 25.62 25.62 25.52 0 0 0
14/10/2024
25.76
4,300 26.09 26.09 25.67 0 100 -0.0
11/10/2024
26.09
200 26.09 26.09 26.09 0 0 0
10/10/2024
25.62
5,900 25.24 26.57 25.24 0 0 0
09/10/2024
25.33
5,000 25.43 25.43 25.33 0 0 0
08/10/2024
25.52
0 25.52 25.52 25.52 0 0 0
07/10/2024
25.52
300 25.05 25.52 25.05 0 0 0
04/10/2024
25.43
1,200 25.43 25.43 25.43 0 0 0
03/10/2024
25.62
2,400 25.62 25.62 25.52 0 0 0
02/10/2024
25.62
4,000 25.38 25.62 25.33 0 0 0
01/10/2024
25.62
3,200 25.62 25.62 25.19 0 0 0
30/09/2024
25.52
14,500 25.52 25.52 25.52 0 0 0
27/09/2024
25.62
3,500 25.52 25.71 25.52 0 0 0
26/09/2024
25.81
3,500 25.10 25.81 25.05 0 0 0
25/09/2024
25.81
600 25.81 25.81 25.62 0 0 0
24/09/2024: Cổ tức tiền mặt tỉ lệ: 5%
24/09/2024
25.81
5,100 25.24 25.81 24.72 200 0 0.0
23/09/2024
25.57
3,800 25.24 25.57 25.15 0 0 0
20/09/2024
25.34
6,200 25.62 25.62 25.34 0 500 -0.0
19/09/2024
25.62
3,100 25.62 25.62 25.15 0 0 0
18/09/2024
25.62
7,900 25.62 25.90 25.15 0 0 0
17/09/2024
25.62
5,400 25.24 25.62 25.24 0 0 0
16/09/2024
25.24
3,300 25.34 25.38 25.24 0 0 0
13/09/2024
25.52
8,000 25.52 25.52 25.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |