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% 192,600 -100 0.0
25.30
26.30
25.75
2 tháng
(2025-11-28) 		-0.05 -0.19% 292,000 -100 0.0
25.10
26.30
25.75
3 tháng
(2025-10-29) 		0.20 0.78% 415,600 9,600 0.3
25.10
26.30
25.75
6 tháng
(2025-07-31) 		0.15 0.59% 1,221,000 4,600 0.1
25.10
26.30
25.75
12 tháng
(2025-02-03) 		-1.92 -6.94% 3,129,000 12,176 0.4
23.95
27.67
25.75
24 tháng
(2024-02-07) 		4.35 20.31% 6,580,400 304,576 7.8
21.23
27.77
25.75
36 tháng
(2023-02-13) 		5.63 27.98% 9,675,600 878,776 29.1
18.96
27.77
25.75
60 tháng
(2021-02-22) 		14.69 132.81% 30,704,000 27,711,441 807.7
10.70
27.77
25.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/10/2019
12.56
 4,690 12.45 12.56 12.41 0 0 0
11/10/2019
12.45
 5,570 12.41 12.45 12.37 0 0 0
10/10/2019
12.41
 3,870 12.41 12.41 12.34 0 0 0
09/10/2019
12.41
 18,420 12.48 12.56 12.41 0 0 0
08/10/2019
12.48
 3,690 12.48 12.48 12.19 0 0 0
07/10/2019
12.48
 400 12.11 12.48 12.26 0 0 0
04/10/2019
12.11
 7,700 12.34 12.34 12.11 0 0 0
03/10/2019
12.34
 6,630 12.26 12.48 12.26 0 0 0
02/10/2019
12.26
 42,860 12.26 12.41 12.19 0 0 0
01/10/2019
12.26
 21,400 12.11 12.34 12.11 0 0 0
30/09/2019
12.11
 10,660 12.11 12.11 12.11 0 0 0
27/09/2019
12.11
 5,330 12.11 12.15 12.11 0 0 0
26/09/2019
12.11
 2,370 12.34 12.34 12.11 100 0 0.0
25/09/2019
12.34
 0 12.34 12.34 12.34 0 0 0
24/09/2019
12.34
 19,920 12.11 12.34 12.04 0 0 0
23/09/2019
12.11
 12,970 12.34 12.34 12.11 0 0 0
20/09/2019
12.34
 4,720 12.48 12.48 12.34 0 0 0
19/09/2019
12.48
 870 12.63 12.63 12.48 0 0 0
18/09/2019
12.63
 50 12.81 12.96 12.63 0 0 0
17/09/2019
12.81
 4,360 13.00 13.00 12.48 0 0 0
16/09/2019
13.00
 30 12.63 13.14 12.48 0 0 0
13/09/2019
12.63
 9,110 12.34 12.63 12.48 0 0 0
12/09/2019
12.34
 4,540 12.34 12.37 12.19 0 0 0
11/09/2019
12.34
 4,000 12.34 12.34 11.75 0 0 0
10/09/2019
12.34
 1,830 12.34 12.34 12.26 0 0 0
09/09/2019
12.34
 15,930 12.34 12.48 12.26 0 0 0
06/09/2019
12.34
 570 12.48 12.63 12.34 0 0 0
05/09/2019
12.48
 5,040 12.48 12.63 12.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |