CTCP Phát triển Điện lực Việt Nam (vpd)

20.40
0
(0%)
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
(2026-08-17) 		-0.60 -2.86% 70,300 -6,100 0
20.40
21.10
20.40
2 tháng
(2026-07-16) 		-0.40 -1.92% 188,200 0 0
20.40
21.50
20.40
3 tháng
(2026-06-16) 		-2 -8.93% 284,200 700 0
20.40
22.40
20.40
6 tháng
(2026-03-18) 		-2.18 -9.67% 792,500 -253 0.0
20.40
23.45
20.40
12 tháng
(2025-09-19) 		-2.78 -11.98% 1,749,300 11,247 0.3
20.40
23.95
20.40
24 tháng
(2024-09-24) 		-2.91 -12.48% 4,873,900 23,823 0.7
20.40
25.29
20.40
36 tháng
(2023-10-02) 		2.19 12.02% 8,431,900 472,323 11.9
17.26
25.29
20.40
60 tháng
(2021-10-11) 		8.10 65.80% 27,587,000 27,716,688 807.9
11.62
25.29
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2022
16.38
 8,200 16.27 16.38 16.24 0 0 0.0
05/09/2022
16.27
 16,000 16.96 16.96 15.88 0 0 0.0
31/08/2022
16.96
 14,500 16.60 17.75 15.88 0 0 0.0
30/08/2022
16.60
 40,100 15.88 16.60 15.88 0 0 0.0
29/08/2022
15.88
 14,600 15.80 15.88 15.66 0 0 0.0
26/08/2022
15.80
 77,700 16.13 16.17 15.77 0 0 0.0
25/08/2022
16.13
 32,900 16.20 16.20 16.02 0 0 0.0
24/08/2022
16.20
 9,500 16.17 16.24 16.09 0 0 0.0
23/08/2022
16.17
 41,000 16.24 16.24 16.09 400 0 0.0
22/08/2022
16.24
 41,300 16.17 16.24 15.95 0 0 0.0
19/08/2022
16.17
 17,800 16.09 16.17 16.02 0 0 0.0
18/08/2022
16.09
 38,800 16.06 16.09 15.95 0 0 0.0
17/08/2022
16.06
 10,800 15.95 16.06 15.98 1,900 0 0.0
16/08/2022
15.95
 40,200 15.95 15.95 15.88 0 0 0.1
15/08/2022
15.95
 19,400 16.02 16.09 15.95 3,100 0 0.1
12/08/2022
16.02
 29,900 15.80 16.02 15.66 0 0 -0.0
11/08/2022
15.80
 17,200 15.73 16.02 15.66 0 0 -0.0
10/08/2022
15.73
 31,300 15.66 15.73 15.66 0 0 -0.0
09/08/2022
15.66
 21,800 16.02 16.02 15.66 0 0 -0.0
08/08/2022
16.02
 31,900 15.88 16.02 15.66 0 0 -0.0
05/08/2022
15.88
 75,300 15.77 16.24 15.55 0 0 -0.0
04/08/2022
15.77
 51,000 15.62 15.84 15.62 0 0 -0.0
03/08/2022
15.62
 39,100 15.70 15.88 15.59 0 0 -0.0
02/08/2022
15.70
 26,800 15.70 15.73 15.59 0 0 -0.0
01/08/2022
15.70
 22,900 15.55 15.84 15.59 0 0 -0.0
29/07/2022
15.55
 36,100 15.73 15.73 15.52 0 0 -0.0
28/07/2022
15.73
 156,200 15.55 15.73 15.55 0 0 -0.0
27/07/2022
15.55
 58,400 15.84 15.84 15.55 0 0 -0.0
26/07/2022
15.84
 190,800 15.59 15.84 15.44 0 0 -0.0
25/07/2022
15.59
 7,400 15.55 15.59 15.44 0 0 -0.0
22/07/2022
15.55
 23,700 15.37 15.95 15.15 0 0 -0.0
21/07/2022
15.37
 26,900 15.77 15.88 15.30 0 0 -0.0
20/07/2022
15.77
 17,700 15.88 15.88 15.70 0 0 -0.0
19/07/2022
15.88
 80,300 15.08 15.88 14.79 0 0 -0.0
18/07/2022
15.08
 9,800 14.79 15.08 14.65 0 400 -0.0
15/07/2022
14.79
 9,100 14.79 14.79 14.29 0 0 0.0
14/07/2022
14.79
 34,600 15.19 15.19 14.25 0 0 0.0
13/07/2022
15.19
 49,200 15.15 15.26 14.79 0 0 0.0
12/07/2022
15.15
 106,400 15.01 15.30 15.01 1,000 0 0.0
11/07/2022
15.01
 99,900 14.43 15.08 14.43 0 0 0.0
08/07/2022
14.43
 54,300 14.00 14.43 14.07 0 0 0.0
07/07/2022
14.00
 60,100 14.00 14.07 13.96 0 0 0.0
06/07/2022
14.00
 72,200 13.75 14.00 13.64 0 0 0.0
05/07/2022
13.75
 20,000 14.00 14.00 13.53 2,000 0 0.0
04/07/2022
14.00
 23,400 13.31 14.00 13.31 0 0 0
01/07/2022
13.31
 115,500 13.64 13.64 13.28 0 0 -0.2
30/06/2022
13.64
 13,900 13.42 13.64 13.28 0 0 -0.2
29/06/2022
13.42
 8,600 13.35 13.42 13.13 0 8,100 -0.1
28/06/2022
13.35
 34,900 13.28 13.42 13.17 0 0 0
27/06/2022
13.28
 16,100 13.03 13.28 13.03 0 0 0
24/06/2022
13.03
 39,100 12.99 13.06 12.99 0 0 0
23/06/2022
12.99
 26,400 12.88 12.99 12.70 0 0 0
22/06/2022
12.88
 15,800 13.21 13.21 12.70 0 0 0
21/06/2022
13.21
 26,500 12.92 13.21 12.92 0 0 0
20/06/2022
12.92
 54,400 12.99 12.99 12.92 0 0 0
17/06/2022
12.99
 74,500 13.21 13.21 12.95 0 0 0
16/06/2022
13.21
 19,800 12.92 13.21 12.56 0 0 0
15/06/2022
12.92
 78,700 12.99 13.06 12.92 0 0 0
14/06/2022
12.99
 8,200 12.99 13.64 12.63 0 0 0
13/06/2022
12.99
 76,300 13.39 13.64 12.99 0 0 0
10/06/2022
13.39
 41,500 13.21 13.57 13.21 0 0 0
09/06/2022
13.21
 37,900 12.95 13.28 13.06 0 0 0
08/06/2022
12.95
 8,700 12.70 12.95 12.70 0 0 0
07/06/2022
12.70
 16,000 12.92 12.92 12.63 0 0 0
06/06/2022
12.92
 92,600 12.70 12.92 12.56 0 0 0
03/06/2022
12.70
 33,700 12.56 12.70 12.48 0 0 0
02/06/2022
12.56
 41,200 12.56 12.77 12.34 0 0 0
01/06/2022
12.56
 22,300 12.67 12.70 12.30 0 0 0
31/05/2022
12.67
 37,100 12.70 12.85 12.63 0 0 0
30/05/2022
12.70
 36,400 12.59 12.85 12.59 0 0 0
27/05/2022
12.59
 37,200 12.77 12.77 12.27 0 0 0
26/05/2022
12.77
 24,500 12.48 12.77 12.34 0 0 0
25/05/2022
12.48
 21,000 12.45 12.48 12.34 0 0 0
24/05/2022
12.45
 33,000 12.56 12.56 12.20 0 0 0
23/05/2022
12.56
 32,200 12.41 12.85 12.20 0 0 0
20/05/2022
12.41
 9,400 12.63 12.70 12.41 0 0 0
19/05/2022
12.63
 29,900 12.41 12.74 12.27 0 0 0
18/05/2022
12.41
 18,700 12.48 12.52 11.98 0 0 0
17/05/2022
12.48
 12,200 12.52 12.56 12.34 0 0 0
16/05/2022
12.52
 3,200 12.48 12.63 12.27 0 0 0
13/05/2022
12.48
 27,400 12.56 12.56 11.91 0 0 0
12/05/2022
12.56
 34,600 12.56 12.56 12.56 0 0 0
11/05/2022
12.56
 500 12.74 12.74 12.56 0 0 0
10/05/2022
12.74
 21,400 12.59 12.74 12.41 0 100 -0.0
09/05/2022
12.59
 11,600 12.88 12.88 12.45 0 0 0
06/05/2022
12.88
 10,700 12.99 12.99 12.67 0 0 0
05/05/2022
12.99
 16,900 12.99 12.99 12.92 0 0 0
04/05/2022
12.99
 4,300 12.99 12.99 12.99 0 0 0
29/04/2022
12.99
 5,300 12.99 12.99 12.63 0 0 0
28/04/2022
12.99
 4,600 12.99 13.10 12.99 0 0 0
27/04/2022
12.99
 40,100 12.99 13.31 12.63 0 0 0
26/04/2022
12.99
 26,000 12.41 12.99 12.12 0 0 0
25/04/2022
12.41
 50,100 12.99 12.99 12.41 0 0 0
22/04/2022
12.99
 49,700 13.06 13.06 12.92 0 0 0
21/04/2022
13.06
 22,300 13.13 13.35 13.06 0 0 0
20/04/2022
13.13
 36,600 13.21 13.39 12.99 0 7,800 -0.1
19/04/2022
13.21
 30,300 13.21 13.28 13.21 0 8,700 -0.2
18/04/2022
13.21
 21,600 13.64 13.64 13.17 0 0 0
15/04/2022
13.64
 21,200 13.13 13.64 13.13 0 12,700 0
14/04/2022
13.13
 18,600 13.13 13.35 13.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |