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)
11/11/2020
11.09
 64,880 10.87 11.09 10.65 0 0 0
10/11/2020
10.87
 62,510 10.87 11.01 10.21 0 0 0
09/11/2020
10.87
 190 10.87 11.09 10.87 0 0 0
06/11/2020
10.87
 50 11.01 11.01 10.87 0 0 0
05/11/2020
11.01
 17,330 11.16 11.16 10.39 0 0 0
04/11/2020
11.16
 19,650 11.16 11.16 10.79 0 0 0
03/11/2020
11.16
 18,670 10.79 11.16 10.65 1,500 0 0.0
02/11/2020
10.79
 10,590 10.79 10.79 10.65 0 0 0
30/10/2020
10.79
 60 10.65 10.79 10.65 0 0 0
29/10/2020
10.65
 2,000 10.94 10.94 10.65 0 0 0
28/10/2020
10.94
 9,870 10.79 11.01 10.94 0 0 0
27/10/2020
10.79
 6,200 10.79 10.79 10.57 0 0 0
26/10/2020
10.79
 2,890 11.38 11.38 10.65 0 0 0
23/10/2020
11.38
 0 11.38 11.38 11.38 0 0 0
22/10/2020
11.38
 10 10.65 11.38 11.38 0 0 0
21/10/2020
10.65
 4,600 10.65 10.65 10.65 0 0 0
20/10/2020
10.65
 10,300 10.94 10.94 10.65 0 0 0
19/10/2020
10.94
 3,270 10.87 10.94 10.87 0 0 0
16/10/2020
10.87
 30,350 11.01 11.01 10.87 0 0 0
15/10/2020
11.01
 30,510 10.72 11.01 10.94 500 0 0.0
14/10/2020
10.72
 150 10.79 10.94 10.72 0 0 0
13/10/2020
10.79
 0 10.79 10.79 10.79 0 0 0
12/10/2020
10.79
 10,660 10.94 10.94 10.79 0 0 0
09/10/2020
10.94
 0 10.94 10.94 10.94 0 0 0
08/10/2020
10.94
 15,160 11.01 11.01 10.94 0 0 0
07/10/2020
11.01
 1,320 10.79 11.01 10.79 0 0 0
06/10/2020
10.79
 8,010 11.01 11.01 10.79 0 1,300 -0.0
05/10/2020
11.01
 21,240 11.01 11.01 11.01 0 0 0
02/10/2020
11.01
 3,450 11.01 11.01 10.65 0 0 0
01/10/2020
11.01
 8,070 11.01 11.01 11.01 0 0 0
30/09/2020
11.01
 0 11.01 11.01 11.01 0 0 0
29/09/2020
11.01
 100 11.16 11.16 11.01 0 0 0
28/09/2020
11.16
 2,730 11.01 11.38 10.72 0 0 0
25/09/2020
11.01
 2,630 11.01 11.31 11.01 0 0 0
24/09/2020
11.01
 40,570 10.46 11.09 10.50 0 2,200 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |