CTCP Phát triển Điện lực Việt Nam (vpd)

26.30
0.20
(0.77%)
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
(2025-11-05) 		0.25 0.97% 107,500 300 0.0
25.65
26.30
26.30
2 tháng
(2025-10-06) 		0.40 1.56% 314,400 10,100 0.3
25.10
26.30
26.30
3 tháng
(2025-09-08) 		0.60 2.35% 499,500 7,900 0.2
25.10
26.30
26.30
6 tháng
(2025-06-09) 		1.15 4.61% 1,450,300 9,000 0.2
24.55
26.30
26.30
12 tháng
(2024-12-10) 		0.41 1.60% 3,182,600 19,176 0.5
23.95
27.77
26.30
24 tháng
(2023-12-18) 		5.57 27.13% 6,678,400 438,976 11.0
20.27
27.77
26.30
36 tháng
(2022-12-21) 		2.80 12.01% 10,519,900 1,101,376 34.7
18.59
27.77
26.30
60 tháng
(2020-12-31) 		14.96 134.36% 31,063,740 27,712,641 807.7
10.70
27.77
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
14.11
 28,500 14.11 14.18 13.95 0 0 0
08/03/2022
14.11
 69,200 13.95 14.11 13.95 0 0 0
07/03/2022
13.95
 30,600 13.87 14.03 13.79 0 0 0
04/03/2022
13.87
 76,100 13.79 13.95 13.79 0 0 0
03/03/2022
13.79
 41,900 13.55 13.99 13.55 0 0 0
02/03/2022
13.55
 16,500 13.63 13.63 13.35 0 0 0
01/03/2022
13.63
 9,000 13.71 13.71 13.35 0 0 0
28/02/2022
13.71
 8,100 13.67 13.79 13.39 0 0 0
25/02/2022
13.67
 12,300 13.47 13.67 13.31 0 0 0
24/02/2022
13.47
 10,000 13.71 13.79 13.35 0 0 0
23/02/2022
13.71
 24,600 13.55 13.71 13.31 0 0 0
22/02/2022
13.55
 3,900 13.79 13.79 13.51 0 500 -0.0
21/02/2022
13.79
 29,800 13.51 13.79 13.11 0 0 0
18/02/2022
13.51
 6,100 13.67 13.87 13.47 0 0 0
17/02/2022
13.67
 600 13.79 13.79 13.39 0 0 0
16/02/2022
13.79
 11,300 13.79 13.95 13.79 0 0 0
15/02/2022
13.79
 9,400 13.83 13.83 13.39 0 0 0
14/02/2022
13.83
 16,900 13.87 13.87 13.51 0 0 0
11/02/2022
13.87
 12,800 13.79 13.87 13.47 0 0 0
10/02/2022
13.79
 14,800 13.79 13.83 13.55 0 0 0
09/02/2022
13.79
 16,400 13.71 13.79 13.55 0 0 0
08/02/2022
13.71
 19,000 13.83 13.83 13.47 0 0 0
07/02/2022
13.83
 17,700 13.47 13.83 13.55 0 0 0
28/01/2022
13.47
 2,800 13.08 13.47 12.24 0 0 0
27/01/2022
13.08
 5,900 13.27 13.27 12.68 0 0 0
26/01/2022
13.27
 13,100 13.23 13.47 13.23 0 0 0
25/01/2022
13.23
 3,900 13.31 13.31 13.23 0 100 -0.0
24/01/2022
13.31
 19,400 12.76 13.59 13.00 0 12,000 -0.2
21/01/2022
12.76
 14,800 13.39 13.47 12.76 0 0 0
20/01/2022
13.39
 22,100 13.95 13.95 13.08 0 0 0
19/01/2022
13.95
 15,400 13.47 13.95 13.15 100 0 0.0
18/01/2022
13.47
 18,700 13.63 13.63 12.68 0 200 -0.0
17/01/2022
13.63
 19,200 13.47 13.63 13.39 0 0 0
14/01/2022
13.47
 13,700 13.51 13.51 13.31 0 0 0
13/01/2022
13.51
 6,900 13.47 13.55 13.47 0 0 0
12/01/2022
13.47
 59,700 13.87 13.87 13.47 0 0 0
11/01/2022
13.87
 72,700 13.91 13.95 13.63 0 0 0
10/01/2022
13.91
 17,700 13.87 13.99 13.79 0 0 0
07/01/2022
13.87
 29,500 13.99 13.99 13.79 0 0 0
06/01/2022
13.99
 13,900 14.15 14.26 13.99 0 0 0
05/01/2022
14.15
 36,200 14.11 14.15 13.87 16,500 0 0.3
04/01/2022
14.11
 57,200 13.79 14.11 13.83 20,000 0 0.4
31/12/2021
13.79
 38,900 14.03 14.18 13.63 0 0 0
30/12/2021
14.03
 12,300 13.95 14.11 14.03 0 0 0
29/12/2021
13.95
 35,800 14.11 14.18 13.55 0 0 0
28/12/2021
14.11
 76,600 13.99 14.11 13.47 4,500 0 0.1
27/12/2021
13.99
 60,500 14.03 14.03 13.87 0 100 -0.0
24/12/2021
14.03
 8,300 13.79 14.22 13.71 0 0 0
23/12/2021
13.79
 35,800 13.95 13.95 13.63 10,000 0 0.2
22/12/2021
13.95
 21,700 14.11 14.11 13.87 0 0 0
21/12/2021
14.11
 8,500 13.95 14.11 13.71 0 0 0
20/12/2021
13.95
 25,400 14.15 14.18 13.87 0 0 0
17/12/2021
14.15
 13,600 14.26 14.26 13.99 0 0 0
16/12/2021
14.26
 36,500 14.15 14.26 13.91 0 0 0
15/12/2021
14.15
 36,600 14.34 14.34 14.07 0 0 0
14/12/2021
14.34
 27,600 14.34 14.58 14.03 0 0 0
13/12/2021
14.34
 13,100 14.58 14.74 14.34 0 0 0
10/12/2021
14.58
 187,400 13.87 14.82 13.87 0 0 0
09/12/2021
13.87
 9,500 13.79 13.87 13.79 0 0 0
08/12/2021
13.79
 17,600 13.71 13.91 13.71 0 0 0
07/12/2021
13.71
 28,400 13.95 14.66 13.47 100 0 0.0
06/12/2021
13.95
 52,300 13.95 14.03 13.79 0 0 0
03/12/2021
13.95
 17,200 14.11 14.11 13.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |