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)
23/09/2020
10.46
 100 11.01 11.01 10.46 0 0 0
22/09/2020
11.01
 61,320 11.01 11.38 10.87 0 0 0
21/09/2020
11.01
 10,100 11.01 11.01 11.01 0 0 0
18/09/2020
11.01
 2,630 10.72 11.01 10.72 0 0 0
17/09/2020
10.72
 1,020 10.65 10.72 10.43 0 0 0
16/09/2020
10.65
 4,790 10.94 10.94 10.65 0 0 0
15/09/2020
10.94
 0 10.94 10.94 10.94 0 0 0
14/09/2020
10.94
 3,330 10.72 10.94 10.72 0 0 0
11/09/2020
10.72
 7,400 11.12 11.12 10.72 0 0 0
10/09/2020
11.12
 26,150 11.12 11.16 11.01 0 100 -0.0
09/09/2020
11.12
 5,600 11.12 11.12 10.79 0 0 0
08/09/2020
11.12
 59,320 11.09 11.16 11.09 0 0 0
07/09/2020
11.09
 45,790 11.09 11.09 10.79 0 0 0
04/09/2020
11.09
 1,810 10.87 11.09 10.43 0 0 0
03/09/2020
10.87
 6,050 10.87 10.87 10.79 0 0 0
01/09/2020
10.87
 1,100 10.94 11.38 10.87 0 0 0
31/08/2020
10.94
 2,000 11.01 11.01 10.94 0 0 0
28/08/2020
11.01
 28,050 10.87 11.01 10.98 0 0 0
27/08/2020
10.87
 9,580 10.79 10.87 10.83 0 0 0
26/08/2020
10.79
 14,340 10.87 10.87 10.79 0 0 0
25/08/2020
10.87
 25,750 10.87 10.94 10.87 0 0 0
24/08/2020
10.87
 22,930 10.65 10.87 10.72 0 0 0
21/08/2020
10.65
 50,160 10.65 10.79 10.65 0 0 0
20/08/2020
10.65
 29,600 10.65 11.01 10.65 0 0 0
19/08/2020
10.65
 4,790 10.43 10.65 10.28 0 0 0
18/08/2020
10.43
 16,490 10.65 10.65 10.39 0 0 0
17/08/2020
10.65
 5,100 10.65 11.01 10.28 0 0 0
14/08/2020
10.65
 2,110 10.65 10.65 10.65 0 0 0
13/08/2020
10.65
 3,000 10.35 10.65 10.65 0 0 0
12/08/2020
10.35
 240 10.43 11.01 10.32 0 0 0
11/08/2020
10.43
 630 11.01 11.01 10.35 0 0 0
10/08/2020
11.01
 120 10.65 11.01 10.65 0 0 0
07/08/2020
10.65
 1,600 10.46 10.65 10.46 0 0 0
06/08/2020
10.46
 4,480 10.46 10.46 10.46 0 0 0
05/08/2020
10.46
 1,030 11.01 11.01 10.46 0 0 0
04/08/2020
11.01
 58,570 10.39 11.01 10.39 0 0 0
03/08/2020
10.39
 650 10.87 10.87 10.39 0 0 0
31/07/2020
10.87
 5,020 10.28 10.87 10.24 0 0 0
30/07/2020
10.28
 17,980 10.28 10.35 10.28 0 0 0
29/07/2020
10.28
 18,530 10.21 10.28 9.77 0 0 0
28/07/2020
10.21
 940 10.21 10.21 9.77 0 0 0
27/07/2020
10.21
 1,010 10.21 10.21 9.69 0 0 0
24/07/2020
10.21
 3,610 10.21 10.21 9.91 0 0 0
23/07/2020
10.21
 0 10.21 10.21 10.21 0 0 0
22/07/2020
10.21
 4,640 10.57 10.57 10.13 0 0 0
21/07/2020
10.57
 0 10.57 10.57 10.57 0 0 0
20/07/2020
10.57
 16,270 10.65 10.65 10.35 0 0 0
17/07/2020
10.65
 11,020 10.28 10.65 9.62 0 0 0
16/07/2020
10.28
 24,930 10.28 10.28 10.24 0 0 0
15/07/2020
10.28
 6,770 10.35 10.35 10.21 0 0 0
14/07/2020
10.35
 12,750 10.35 10.35 10.28 0 0 0
13/07/2020
10.35
 14,630 10.57 10.57 10.28 0 0 0
10/07/2020
10.57
 2,540 10.79 10.79 10.28 0 0 0
09/07/2020
10.79
 5,220 10.65 10.79 10.32 0 0 0
08/07/2020
10.65
 2,010 10.72 10.72 10.65 0 0 0
07/07/2020
10.72
 10 11.42 11.42 10.72 0 0 0
06/07/2020
11.42
 10 10.68 11.42 11.42 0 0 0
03/07/2020
10.68
 6,880 9.99 10.68 10.06 0 0 0
02/07/2020
9.99
 10 10.57 10.57 9.99 0 0 0
01/07/2020
10.57
 0 10.57 10.57 10.57 0 0 0
30/06/2020
10.57
 7,130 10.57 10.57 10.57 0 0 0
29/06/2020
10.57
 7,800 10.65 10.65 10.57 0 0 0
26/06/2020
10.65
 7,400 10.65 10.65 10.65 0 0 0
25/06/2020
10.65
 27,310 10.72 10.72 10.65 0 0 0
24/06/2020
10.72
 3,910 10.65 10.72 10.72 0 0 0
23/06/2020
10.65
 5,000 10.72 10.72 10.65 0 0 0
22/06/2020
10.72
 6,000 10.72 10.72 10.72 0 0 0
19/06/2020
10.72
 31,710 10.65 10.72 10.65 0 0 0
18/06/2020
10.65
 9,920 10.57 10.65 9.84 0 0 0
17/06/2020
10.57
 3,860 10.57 10.57 10.57 0 0 0
16/06/2020
10.57
 3,700 10.65 10.65 10.57 0 0 0
15/06/2020
10.65
 14,730 10.65 10.65 10.06 0 0 0
12/06/2020
10.65
 5,290 10.72 10.72 10.65 0 0 0
11/06/2020
10.72
 5,240 10.65 10.72 10.43 0 0 0
10/06/2020
10.65
 14,360 10.72 10.72 10.65 0 0 0
09/06/2020
10.72
 700 10.72 10.72 10.72 0 0 0
08/06/2020
10.72
 3,000 10.87 10.87 10.72 200 0 0.0
05/06/2020
10.87
 8,830 10.94 10.94 10.79 0 0 0
04/06/2020
10.94
 5,810 10.79 10.94 10.79 0 0 0
03/06/2020
10.79
 14,680 10.87 10.87 10.79 0 0 0
02/06/2020
10.87
 2,900 10.94 10.94 10.87 0 0 0
01/06/2020
10.94
 24,900 10.94 11.01 10.32 0 0 0
29/05/2020
10.94
 2,000 10.57 10.94 10.87 0 0 0
28/05/2020
10.57
 10 10.94 10.94 10.57 0 0 0
27/05/2020
10.94
 10,780 10.94 11.67 10.21 0 0 0
26/05/2020
10.94
 22,510 10.98 11.71 10.94 0 0 0
25/05/2020
10.98
 31,120 10.28 10.98 10.13 0 0 0
22/05/2020
10.28
 5,300 10.35 10.43 10.13 0 0 0
21/05/2020
10.35
 900 10.35 10.39 10.35 0 200 -0.0
20/05/2020
10.35
 10,120 10.43 10.57 10.32 0 0 0
19/05/2020
10.43
 1,120 10.43 10.50 10.43 0 0 0
18/05/2020
10.43
 4,300 10.35 10.43 10.35 0 0 0
15/05/2020
10.35
 6,650 10.21 10.35 10.13 0 0 0
14/05/2020
10.21
 6,900 10.43 10.43 10.21 0 0 0
13/05/2020
10.43
 3,180 10.35 10.43 10.35 0 0 0
12/05/2020
10.35
 17,470 10.35 10.43 10.35 0 11,870 -0.2
11/05/2020
10.35
 12,270 10.35 10.43 10.28 0 0 0
08/05/2020
10.35
 10,330 10.39 10.43 10.35 0 0 0
07/05/2020
10.39
 780 10.65 10.65 10.28 0 0 0
06/05/2020
10.65
 710 10.65 10.65 10.39 0 390 -0.0

Chính sách bảo mật | Điều khoản sử dụng |