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)
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
05/05/2020
10.65
 690 10.65 10.65 10.28 200 100 0.0
04/05/2020
10.65
 3,130 10.98 10.98 10.43 0 0 0
29/04/2020
10.98
 560 10.98 11.71 10.94 0 0 0
28/04/2020
10.98
 1,550 10.79 10.98 10.79 0 0 0
27/04/2020
10.79
 9,770 10.65 10.79 10.28 0 0 0
24/04/2020
10.65
 1,800 10.79 10.79 10.28 0 0 0
23/04/2020
10.79
 70 10.65 10.79 10.65 0 0 0
22/04/2020
10.65
 180 10.28 10.65 10.65 0 0 0
21/04/2020
10.28
 12,220 10.43 10.79 10.28 0 0 0
20/04/2020
10.43
 1,040 10.35 10.43 10.28 0 0 0
17/04/2020
10.35
 1,130 10.87 11.01 10.35 0 0 0
16/04/2020
10.87
 2,650 10.35 10.87 10.35 0 0 0
15/04/2020
10.35
 1,320 10.28 10.35 10.28 0 0 0
14/04/2020
10.28
 530 10.98 10.98 10.28 0 0 0
13/04/2020
10.98
 10 10.28 10.98 10.98 0 0 0
10/04/2020
10.28
 840 10.76 10.98 10.28 0 0 0
09/04/2020
10.76
 150 10.83 10.94 10.76 0 0 0
08/04/2020
10.83
 3,010 10.13 10.83 10.13 0 0 0
07/04/2020
10.13
 2,490 10.13 10.13 9.69 0 320 -0.0
06/04/2020
10.13
 60 9.69 10.13 10.13 0 0 0
03/04/2020
9.69
 8,020 9.55 9.77 9.55 0 0 0
01/04/2020
9.55
 3,600 9.40 9.69 9.40 0 0 0
31/03/2020
9.40
 4,960 9.62 9.62 9.32 0 0 0
30/03/2020
9.62
 1,000 9.84 9.84 9.55 0 0 0
27/03/2020
9.84
 4,050 9.91 9.91 9.84 0 0 0
26/03/2020
9.91
 8,910 9.91 9.91 9.62 0 0 0
25/03/2020
9.91
 1,830 9.77 10.28 9.91 0 0 0
24/03/2020
9.77
 6,720 9.62 9.77 9.55 0 50 -0.0
23/03/2020
9.62
 2,610 10.21 10.21 9.62 0 1,910 -0.0
20/03/2020
10.21
 5,900 10.21 10.28 10.21 0 0 0
19/03/2020
10.21
 4,010 10.65 10.65 10.21 0 0 0
18/03/2020
10.65
 670 10.28 10.65 10.28 0 0 0
17/03/2020
10.28
 1,840 10.28 10.35 10.28 0 0 0
16/03/2020
10.28
 2,010 10.21 10.57 10.28 0 0 0
13/03/2020
10.21
 3,180 10.35 10.35 10.21 0 0 0
12/03/2020
10.35
 2,210 10.65 10.65 10.35 0 0 0
11/03/2020
10.65
 10 10.65 10.65 10.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |