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)
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
02/12/2021
14.11
 23,600 13.95 14.11 13.87 0 0 0
01/12/2021
13.95
 34,200 14.18 14.18 13.87 0 0 0
30/11/2021
14.18
 4,700 14.18 14.18 14.07 0 0 0
29/11/2021
14.18
 15,800 14.22 14.22 13.95 0 0 0
26/11/2021
14.22
 38,200 14.11 14.26 14.03 0 0 0
25/11/2021
14.11
 19,000 14.22 14.22 13.99 0 0 0
24/11/2021
14.22
 12,600 14.11 14.30 13.63 0 0 0
23/11/2021
14.11
 16,600 13.99 14.15 13.87 0 0 0
22/11/2021
13.99
 28,800 14.03 14.18 13.95 0 0 0
19/11/2021
14.03
 44,100 14.34 14.34 14.03 0 0 0
18/11/2021
14.34
 94,300 14.38 14.42 14.26 0 0 0
17/11/2021
14.38
 19,600 14.34 14.46 14.18 0 0 0
16/11/2021
14.34
 88,600 14.30 14.50 14.22 1,000 0 0.0
15/11/2021
14.30
 43,700 14.30 14.42 14.26 0 0 0
12/11/2021
14.30
 40,500 14.26 14.42 14.26 800 0 0.0
11/11/2021
14.26
 94,500 14.26 14.58 14.26 0 0 0
10/11/2021
14.26
 81,400 14.66 14.66 14.26 0 0 0
09/11/2021
14.66
 72,200 14.74 14.78 14.26 0 0 0
08/11/2021
14.74
 94,500 14.66 15.41 14.26 0 0 0
05/11/2021
14.66
 182,900 15.06 15.77 14.26 0 0 0
04/11/2021
15.06
 108,700 15.21 15.37 15.06 0 0 0
03/11/2021
15.21
 88,600 15.93 15.97 14.82 0 0 0
02/11/2021
15.93
 143,900 14.90 15.93 14.50 0 0 0
01/11/2021
14.90
 24,200 14.90 14.90 14.82 2,000 0 0.0
29/10/2021
14.90
 106,500 14.98 15.37 14.74 0 0 0
28/10/2021
14.98
 68,100 14.66 14.98 14.66 0 0 0
27/10/2021
14.66
 139,400 14.58 14.66 14.34 0 0 0
26/10/2021
14.58
 60,500 14.66 14.82 14.26 0 0 0
25/10/2021
14.66
 64,000 14.42 14.90 14.58 6,100 0 0.1
22/10/2021
14.42
 62,200 13.91 14.42 14.03 0 0 0
21/10/2021
13.91
 35,600 13.71 14.18 13.87 0 0 0
20/10/2021
13.71
 30,500 13.99 14.03 13.15 0 0 0
19/10/2021
13.99
 93,900 14.03 14.26 13.87 0 0 0
18/10/2021
14.03
 303,800 13.55 14.03 13.55 0 0 0
15/10/2021
13.55
 143,100 13.47 13.63 13.47 37,000 0 0.6
14/10/2021
13.47
 40,100 13.35 13.55 13.39 0 0 0
13/10/2021
13.35
 12,500 13.39 13.71 13.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |