CTCP Phát triển Điện lực Việt Nam (vpd)

24.60
0.05
(0.20%)
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
(2026-02-11) 		-0.45 -1.80% 170,300 200 0.0
24.55
25.75
24.60
2 tháng
(2026-01-12) 		-1.65 -6.30% 391,000 -3,600 -0.1
24.55
26.25
24.60
3 tháng
(2025-12-15) 		-1.75 -6.65% 479,900 7,200 0.2
24.55
26.30
24.60
6 tháng
(2025-09-15) 		-0.95 -3.73% 980,500 11,600 0.3
24.55
26.30
24.60
12 tháng
(2025-03-18) 		-1.68 -6.41% 2,777,300 14,676 0.4
23.95
26.30
24.60
24 tháng
(2024-03-25) 		2.23 9.99% 6,284,400 138,576 3.6
22.32
27.77
24.60
36 tháng
(2023-03-29) 		2.24 10.04% 9,035,600 688,576 23.4
18.96
27.77
24.60
60 tháng
(2021-04-08) 		13.22 116.74% 30,339,100 27,706,641 807.7
10.70
27.77
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
17.24
 22,900 17.08 17.39 17.12 0 0 -0.0
29/07/2022
17.08
 36,100 17.28 17.28 17.04 0 0 -0.0
28/07/2022
17.28
 156,200 17.08 17.28 17.08 0 0 -0.0
27/07/2022
17.08
 58,400 17.39 17.39 17.08 0 0 -0.0
26/07/2022
17.39
 190,800 17.12 17.39 16.96 0 0 -0.0
25/07/2022
17.12
 7,400 17.08 17.12 16.96 0 0 -0.0
22/07/2022
17.08
 23,700 16.88 17.51 16.64 0 0 -0.0
21/07/2022
16.88
 26,900 17.31 17.43 16.80 0 0 -0.0
20/07/2022
17.31
 17,700 17.43 17.43 17.24 0 0 -0.0
19/07/2022
17.43
 80,300 16.56 17.43 16.24 0 0 -0.0
18/07/2022
16.56
 9,800 16.24 16.56 16.09 0 400 -0.0
15/07/2022
16.24
 9,100 16.24 16.24 15.69 0 0 0.0
14/07/2022
16.24
 34,600 16.68 16.68 15.65 0 0 0.0
13/07/2022
16.68
 49,200 16.64 16.76 16.24 0 0 0.0
12/07/2022
16.64
 106,400 16.48 16.80 16.48 1,000 0 0.0
11/07/2022
16.48
 99,900 15.85 16.56 15.85 0 0 0.0
08/07/2022
15.85
 54,300 15.37 15.85 15.45 0 0 0.0
07/07/2022
15.37
 60,100 15.37 15.45 15.33 0 0 0.0
06/07/2022
15.37
 72,200 15.10 15.37 14.98 0 0 0.0
05/07/2022
15.10
 20,000 15.37 15.37 14.86 2,000 0 0.0
04/07/2022
15.37
 23,400 14.62 15.37 14.62 0 0 0
01/07/2022
14.62
 115,500 14.98 14.98 14.58 0 0 -0.2
30/06/2022
14.98
 13,900 14.74 14.98 14.58 0 0 -0.2
29/06/2022
14.74
 8,600 14.66 14.74 14.42 0 8,100 -0.1
28/06/2022
14.66
 34,900 14.58 14.74 14.46 0 0 0
27/06/2022
14.58
 16,100 14.30 14.58 14.30 0 0 0
24/06/2022
14.30
 39,100 14.26 14.34 14.26 0 0 0
23/06/2022
14.26
 26,400 14.15 14.26 13.95 0 0 0
22/06/2022
14.15
 15,800 14.50 14.50 13.95 0 0 0
21/06/2022
14.50
 26,500 14.18 14.50 14.18 0 0 0
20/06/2022
14.18
 54,400 14.26 14.26 14.18 0 0 0
17/06/2022
14.26
 74,500 14.50 14.50 14.22 0 0 0
16/06/2022
14.50
 19,800 14.18 14.50 13.79 0 0 0
15/06/2022
14.18
 78,700 14.26 14.34 14.18 0 0 0
14/06/2022
14.26
 8,200 14.26 14.98 13.87 0 0 0
13/06/2022
14.26
 76,300 14.70 14.98 14.26 0 0 0
10/06/2022
14.70
 41,500 14.50 14.90 14.50 0 0 0
09/06/2022
14.50
 37,900 14.22 14.58 14.34 0 0 0
08/06/2022
14.22
 8,700 13.95 14.22 13.95 0 0 0
07/06/2022
13.95
 16,000 14.18 14.18 13.87 0 0 0
06/06/2022
14.18
 92,600 13.95 14.18 13.79 0 0 0
03/06/2022
13.95
 33,700 13.79 13.95 13.71 0 0 0
02/06/2022
13.79
 41,200 13.79 14.03 13.55 0 0 0
01/06/2022
13.79
 22,300 13.91 13.95 13.51 0 0 0
31/05/2022
13.91
 37,100 13.95 14.11 13.87 0 0 0
30/05/2022
13.95
 36,400 13.83 14.11 13.83 0 0 0
27/05/2022
13.83
 37,200 14.03 14.03 13.47 0 0 0
26/05/2022
14.03
 24,500 13.71 14.03 13.55 0 0 0
25/05/2022
13.71
 21,000 13.67 13.71 13.55 0 0 0
24/05/2022
13.67
 33,000 13.79 13.79 13.39 0 0 0
23/05/2022
13.79
 32,200 13.63 14.11 13.39 0 0 0
20/05/2022
13.63
 9,400 13.87 13.95 13.63 0 0 0
19/05/2022
13.87
 29,900 13.63 13.99 13.47 0 0 0
18/05/2022
13.63
 18,700 13.71 13.75 13.15 0 0 0
17/05/2022
13.71
 12,200 13.75 13.79 13.55 0 0 0
16/05/2022
13.75
 3,200 13.71 13.87 13.47 0 0 0
13/05/2022
13.71
 27,400 13.79 13.79 13.08 0 0 0
12/05/2022
13.79
 34,600 13.79 13.79 13.79 0 0 0
11/05/2022
13.79
 500 13.99 13.99 13.79 0 0 0
10/05/2022
13.99
 21,400 13.83 13.99 13.63 0 100 -0.0
09/05/2022
13.83
 11,600 14.15 14.15 13.67 0 0 0
06/05/2022
14.15
 10,700 14.26 14.26 13.91 0 0 0
05/05/2022
14.26
 16,900 14.26 14.26 14.18 0 0 0
04/05/2022
14.26
 4,300 14.26 14.26 14.26 0 0 0
29/04/2022
14.26
 5,300 14.26 14.26 13.87 0 0 0
28/04/2022
14.26
 4,600 14.26 14.38 14.26 0 0 0
27/04/2022
14.26
 40,100 14.26 14.62 13.87 0 0 0
26/04/2022
14.26
 26,000 13.63 14.26 13.31 0 0 0
25/04/2022
13.63
 50,100 14.26 14.26 13.63 0 0 0
22/04/2022
14.26
 49,700 14.34 14.34 14.18 0 0 0
21/04/2022
14.34
 22,300 14.42 14.66 14.34 0 0 0
20/04/2022
14.42
 36,600 14.50 14.70 14.26 0 7,800 -0.1
19/04/2022
14.50
 30,300 14.50 14.58 14.50 0 8,700 -0.2
18/04/2022
14.50
 21,600 14.98 14.98 14.46 0 0 0
15/04/2022
14.98
 21,200 14.42 14.98 14.42 0 12,700 0
14/04/2022
14.42
 18,600 14.42 14.66 14.42 0 0 0
13/04/2022
14.42
 26,600 14.86 15.02 14.42 0 9,300 -0.2
12/04/2022
14.86
 10,400 14.78 15.06 14.18 0 500 -0.0
08/04/2022
14.78
 22,300 14.90 14.90 14.66 0 0 0
07/04/2022
14.90
 67,000 15.06 15.14 14.90 0 0 0
06/04/2022
15.06
 53,000 14.66 15.06 14.66 0 0 0
05/04/2022
14.66
 36,000 15.02 15.02 14.26 0 0 0
04/04/2022
15.02
 84,200 14.46 15.02 14.46 0 200 -0.0
01/04/2022
14.46
 78,100 14.07 14.66 14.03 0 0 0
31/03/2022
14.07
 11,200 14.03 14.18 14.03 0 0 0
30/03/2022
14.03
 19,700 14.03 14.11 14.03 0 0 0
29/03/2022
14.03
 13,400 13.95 14.18 13.91 0 0 0
28/03/2022
13.95
 46,300 14.11 14.22 13.95 0 0 0
25/03/2022
14.11
 19,200 14.11 14.26 13.99 0 0 0
24/03/2022
14.11
 28,200 14.26 14.26 14.11 0 0 0
23/03/2022
14.26
 29,000 14.18 14.26 14.11 0 0 0
22/03/2022
14.18
 10,900 14.22 14.22 14.11 0 0 0
21/03/2022
14.22
 25,200 14.18 14.34 14.11 0 0 0
18/03/2022
14.18
 25,900 14.22 14.22 13.55 0 0 0
17/03/2022
14.22
 23,000 14.03 14.26 13.99 0 0 0
16/03/2022
14.03
 47,900 13.95 14.26 13.95 0 0 0
15/03/2022
13.95
 113,400 13.91 14.15 13.87 0 0 0
14/03/2022
13.91
 25,300 14.07 14.11 13.59 200 0 0.0
11/03/2022
14.07
 21,200 14.11 14.26 14.07 0 0 0
10/03/2022
14.11
 24,100 14.11 14.26 14.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |