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)
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
04/12/2019
12.04
 11,780 12.19 12.26 12.04 0 0 0
03/12/2019
12.19
 2,020 12.19 12.37 12.19 0 0 0
02/12/2019
12.19
 0 12.19 12.19 12.19 0 0 0
29/11/2019
12.19
 2,700 12.26 12.26 12.19 0 0 0
28/11/2019
12.26
 340 12.26 12.34 12.26 0 240 -0.0
27/11/2019
12.26
 90 12.34 12.59 12.26 0 0 0
26/11/2019
12.34
 11,440 12.26 12.41 12.26 0 0 0
25/11/2019
12.26
 2,100 12.34 12.34 12.19 0 0 0
22/11/2019
12.34
 8,680 12.41 12.41 12.26 120 0 0.0
21/11/2019
12.41
 31,930 12.34 12.41 12.34 0 0 0
20/11/2019
12.34
 2,420 11.89 12.48 12.19 0 0 0
19/11/2019
11.89
 20 11.75 11.89 11.89 0 0 0
18/11/2019
11.75
 13,080 12.56 12.70 11.71 10 0 0.0
15/11/2019
12.56
 16,780 12.48 12.56 12.48 1,000 0 0.0
14/11/2019
12.48
 29,270 12.34 12.48 12.15 320 0 0.0
13/11/2019
12.34
 25,250 12.41 12.48 12.11 0 0 0
12/11/2019
12.41
 10,010 12.37 12.48 12.41 0 0 0
11/11/2019
12.37
 1,500 12.48 12.48 12.37 0 0 0
08/11/2019
12.48
 16,700 12.48 12.48 12.41 0 0 0
07/11/2019
12.48
 3,440 12.41 12.48 12.45 0 0 0
06/11/2019
12.41
 2,520 12.48 12.48 12.41 0 0 0
05/11/2019
12.48
 11,100 12.34 12.48 12.34 0 0 0
04/11/2019
12.34
 13,220 12.45 12.63 12.19 0 0 0
01/11/2019
12.45
 3,410 12.41 12.59 12.41 0 0 0
31/10/2019
12.41
 270 12.48 12.48 12.41 0 0 0
30/10/2019
12.48
 4,910 12.48 12.48 12.48 0 0 0
29/10/2019
12.48
 4,090 12.34 12.48 12.34 0 0 0
28/10/2019
12.34
 650 12.48 12.48 12.34 0 0 0
25/10/2019
12.48
 9,270 12.26 12.70 12.26 0 0 0
24/10/2019
12.26
 3,340 12.41 12.41 12.26 0 0 0
23/10/2019
12.41
 2,830 12.34 13.07 12.26 0 0 0
22/10/2019
12.34
 90 12.26 12.41 12.26 0 0 0
21/10/2019
12.26
 13,040 12.41 12.41 12.26 0 0 0
18/10/2019
12.41
 4,130 12.48 12.48 12.26 0 0 0
17/10/2019
12.48
 5,470 12.41 12.48 12.41 0 0 0
16/10/2019
12.41
 3,250 12.45 12.48 12.41 0 0 0
15/10/2019
12.45
 6,810 12.56 12.56 12.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |