CTCP Phát triển Điện lực Việt Nam (vpd)

25.70
-0.05
(-0.19%)
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
(2025-12-29) 		0.45 1.78% 193,200 -100 0.0
25.30
26.30
25.70
2 tháng
(2025-12-01) 		-0.05 -0.19% 285,400 -100 0.0
25.10
26.30
25.70
3 tháng
(2025-10-30) 		-0.05 -0.19% 409,800 8,100 0.2
25.10
26.30
25.70
6 tháng
(2025-08-01) 		0.10 0.39% 1,217,600 4,600 0.1
25.10
26.30
25.70
12 tháng
(2025-02-03) 		-1.92 -6.94% 3,129,600 12,176 0.4
23.95
27.67
25.70
24 tháng
(2024-02-15) 		4.52 21.30% 6,574,200 302,076 7.8
21.23
27.77
25.70
36 tháng
(2023-02-13) 		5.63 27.98% 9,676,200 878,776 29.1
18.96
27.77
25.70
60 tháng
(2021-02-23) 		14.69 132.81% 30,649,400 27,711,441 807.7
10.70
27.77
25.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |