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)
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
10/03/2020
10.65
 8,200 10.28 10.87 10.65 0 0 0
09/03/2020
10.28
 5,310 11.01 11.01 10.28 0 0 0
06/03/2020
11.01
 1,700 11.16 11.16 10.79 0 0 0
05/03/2020
11.16
 310 11.01 11.16 11.01 0 0 0
04/03/2020
11.01
 3,460 11.01 11.09 11.01 0 0 0
03/03/2020
11.01
 4,800 11.31 11.31 11.01 0 0 0
02/03/2020
11.31
 50 11.01 11.31 11.31 0 0 0
28/02/2020
11.01
 1,010 11.38 11.38 11.01 0 0 0
27/02/2020
11.38
 6,210 11.23 11.75 10.87 0 0 0
26/02/2020
11.23
 12,550 11.09 11.23 11.01 0 10,000 -0.2
25/02/2020
11.09
 3,950 11.16 11.38 11.09 0 3,640 -0.1
24/02/2020
11.16
 1,000 11.60 11.60 11.16 0 0 0
21/02/2020
11.60
 0 11.60 11.60 11.60 0 0 0
20/02/2020
11.60
 0 11.60 11.60 11.60 0 0 0
19/02/2020
11.60
 110 11.67 11.67 11.60 0 0 0
18/02/2020
11.67
 10 11.09 11.67 11.67 0 0 0
17/02/2020
11.09
 1,110 11.05 11.09 11.09 0 0 0
14/02/2020
11.05
 1,430 11.60 11.60 11.01 0 0 0
13/02/2020
11.60
 1,200 11.67 11.67 11.60 0 0 0
12/02/2020
11.67
 1,010 11.67 12.04 11.67 0 0 0
11/02/2020
11.67
 230 11.75 11.75 11.67 0 0 0
10/02/2020
11.75
 20 11.75 11.75 11.75 0 0 0
07/02/2020
11.75
 10 11.45 11.75 11.75 0 0 0
06/02/2020
11.45
 3,150 11.31 11.75 11.31 1,910 1,000 0.0
05/02/2020
11.31
 20 10.72 11.31 10.72 0 0 0
04/02/2020
10.72
 320 10.65 10.72 10.65 0 0 0
03/02/2020
10.65
 480 10.87 11.01 10.13 0 0 0
31/01/2020
10.87
 180 11.53 11.89 10.87 0 0 0
30/01/2020
11.53
 1,010 10.79 11.53 11.16 0 0 0
22/01/2020
10.79
 8,130 10.79 11.01 10.79 0 0 0
21/01/2020
10.79
 8,700 11.01 11.09 10.50 0 0 0
20/01/2020
11.01
 1,200 10.94 11.01 11.01 0 0 0
17/01/2020
10.94
 2,900 11.01 11.16 10.94 0 0 0
16/01/2020
11.01
 4,890 11.01 11.09 11.01 0 0 0
15/01/2020
11.01
 7,690 11.38 11.38 11.01 0 0 0
14/01/2020
11.38
 2,290 10.87 11.38 11.23 0 0 0
13/01/2020
10.87
 11,790 11.01 11.53 10.87 0 0 0
10/01/2020
11.01
 52,180 11.38 11.75 11.01 0 1,000 -0.0
09/01/2020
11.38
 5,300 11.53 11.97 11.38 100 0 0.0
08/01/2020
11.53
 10,240 12.19 12.19 11.53 0 0 0
07/01/2020
12.19
 3,680 12.04 12.37 11.38 0 0 0
06/01/2020
12.04
 5,370 11.38 12.04 11.38 0 0 0
03/01/2020
11.38
 9,720 11.75 11.75 11.38 0 0 0
02/01/2020
11.75
 2,550 11.38 11.75 11.38 0 0 0
31/12/2019
11.38
 9,040 11.12 11.82 11.16 0 2,610 -0.0
30/12/2019
11.12
 4,200 11.20 11.23 11.12 0 0 0
27/12/2019
11.20
 1,030 11.38 11.75 11.20 0 0 0
26/12/2019
11.38
 390 11.23 11.38 11.23 0 0 0
25/12/2019
11.23
 60 11.38 11.38 11.23 0 0 0
24/12/2019
11.38
 3,210 11.45 11.45 11.16 0 0 0
23/12/2019
11.45
 3,430 11.60 11.75 11.38 0 0 0
20/12/2019
11.60
 4,200 11.75 11.75 11.60 0 0 0
19/12/2019
11.75
 520 11.82 11.82 11.01 0 0 0
18/12/2019
11.82
 1,510 12.04 12.04 11.75 0 0 0
17/12/2019
12.04
 210 11.75 12.04 12.04 0 0 0
16/12/2019
11.75
 6,020 12.48 12.48 11.75 0 0 0
13/12/2019
12.48
 530 12.48 12.48 12.11 0 0 0
12/12/2019
12.48
 3,860 12.19 12.48 12.11 0 0 0
11/12/2019
12.19
 14,020 12.23 12.23 11.75 0 0 0
10/12/2019
12.23
 2,510 12.19 12.26 11.75 20 0 0.0
09/12/2019
12.19
 1,570 11.89 12.19 11.89 0 0 0
06/12/2019
11.89
 640 12.04 12.11 11.82 0 0 0
05/12/2019
12.04
 5,100 12.04 12.04 12.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |