CTCP Phát triển Điện lực Việt Nam (vpd)

24.50
0
(0%)
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
(2026-03-31) 		0.70 2.94% 190,700 43 0
23.65
25
24.50
2 tháng
(2026-03-02) 		-1.25 -4.85% 338,600 743 0.0
23.65
25.75
24.50
3 tháng
(2026-01-30) 		-1.40 -5.41% 455,900 3,743 0.1
23.65
25.90
24.50
6 tháng
(2025-11-03) 		-1.25 -4.85% 867,400 11,943 0.3
23.65
26.30
24.50
12 tháng
(2025-05-05) 		0 0.01% 2,401,200 11,743 0.4
23.65
26.30
24.50
24 tháng
(2024-05-10) 		1.19 5.09% 5,545,400 29,519 0.8
23.31
27.77
24.50
36 tháng
(2023-05-16) 		3.35 15.82% 8,425,600 555,719 14.0
18.96
27.77
24.50
60 tháng
(2021-05-26) 		13.29 118.56% 30,095,400 27,716,184 807.9
10.70
27.77
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/09/2019
12.48
 18,140 12.34 12.48 11.75 0 0 0
03/09/2019
12.34
 16,040 12.92 12.92 12.34 0 0 0
30/08/2019
12.92
 19,920 13.00 13.00 12.92 0 0 0
29/08/2019
13.00
 3,560 13.00 13.22 13.00 0 0 0
28/08/2019
13.00
 25,480 13.58 13.58 12.92 0 0 0
27/08/2019
13.58
 14,950 13.58 13.58 13.22 30 0 0.0
26/08/2019
13.58
 6,820 13.66 13.66 13.22 0 0 0
23/08/2019
13.66
 2,150 13.66 13.66 13.66 0 0 0
22/08/2019
13.66
 29,060 13.44 13.66 13.22 0 0 0
21/08/2019
13.44
 35,650 13.36 13.58 13.44 0 0 0
20/08/2019
13.36
 97,250 13.29 13.66 13.22 2,480 0 0.0
19/08/2019
13.29
 56,630 13.29 13.29 13.22 0 0 0
16/08/2019
13.29
 15,740 13.36 13.36 13.22 0 0 0
15/08/2019
13.36
 47,870 13.22 13.36 13.14 0 0 0
14/08/2019
13.22
 12,810 13.36 13.58 13.22 1,000 0 0.0
13/08/2019
13.36
 25,330 13.25 13.36 13.00 0 0 0
12/08/2019
13.25
 63,420 13.44 13.58 13.14 2,000 0 0.0
09/08/2019
13.44
 11,010 13.95 13.95 13.22 2,000 0 0.0
08/08/2019
13.95
 12,500 13.95 14.17 13.22 2,000 0 0.0
07/08/2019
13.95
 773,270 13.14 14.06 13.14 0 0 0
06/08/2019
13.14
 907,940 13.22 13.29 13.07 0 0 0
05/08/2019
13.22
 333,400 13.22 13.22 13.14 0 0 0
02/08/2019
13.22
 228,670 13.14 13.44 13.00 0 0 0
01/08/2019
13.14
 8,200 13.22 13.22 12.92 0 0 0
31/07/2019
13.22
 96,560 13.14 13.58 13.14 240 0 0.0
30/07/2019
13.14
 144,080 12.74 13.22 12.48 0 0 0
29/07/2019
12.74
 219,060 12.48 13.33 12.48 30 0 0.0
26/07/2019
12.48
 63,240 12.34 13.18 11.89 0 0 0
25/07/2019
12.34
 13,140 12.26 12.41 12.26 0 0 0
24/07/2019
12.26
 18,740 12.26 12.48 12.19 1,000 0 0.0
23/07/2019
12.26
 5,300 12.34 12.34 12.19 0 0 0
22/07/2019
12.34
 18,110 12.56 12.56 12.26 0 0 0
19/07/2019
12.56
 30 12.04 12.56 12.11 0 0 0
18/07/2019
12.04
 12,250 12.56 12.56 11.82 0 0 0
17/07/2019
12.56
 9,110 12.48 12.56 12.11 0 0 0
16/07/2019
12.48
 12,010 12.63 12.63 12.48 0 0 0
15/07/2019
12.63
 119,270 12.63 12.63 12.41 0 0 0
12/07/2019
12.63
 63,800 12.63 12.63 12.48 0 0 0
11/07/2019
12.63
 45,960 12.34 12.70 12.63 3,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |