CTCP Phát triển Điện lực Việt Nam (vpd)

20.40
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
(2026-08-17) 		-0.60 -2.86% 70,300 -6,100 0
20.40
21.10
20.40
2 tháng
(2026-07-16) 		-0.40 -1.92% 188,200 0 0
20.40
21.50
20.40
3 tháng
(2026-06-16) 		-2 -8.93% 284,200 700 0
20.40
22.40
20.40
6 tháng
(2026-03-18) 		-2.18 -9.67% 792,500 -253 0.0
20.40
23.45
20.40
12 tháng
(2025-09-19) 		-2.78 -11.98% 1,749,300 11,247 0.3
20.40
23.95
20.40
24 tháng
(2024-09-24) 		-2.91 -12.48% 4,873,900 23,823 0.7
20.40
25.29
20.40
36 tháng
(2023-10-02) 		2.19 12.02% 8,431,900 472,323 11.9
17.26
25.29
20.40
60 tháng
(2021-10-11) 		8.10 65.80% 27,587,000 27,716,688 807.9
11.62
25.29
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2019
11.43
 16,780 11.37 11.43 11.37 1,000 0 0.0
14/11/2019
11.37
 29,270 11.23 11.37 11.07 320 0 0.0
13/11/2019
11.23
 25,250 11.30 11.37 11.03 0 0 0
12/11/2019
11.30
 10,010 11.27 11.37 11.30 0 0 0
11/11/2019
11.27
 1,500 11.37 11.37 11.27 0 0 0
08/11/2019
11.37
 16,700 11.37 11.37 11.30 0 0 0
07/11/2019
11.37
 3,440 11.30 11.37 11.33 0 0 0
06/11/2019
11.30
 2,520 11.37 11.37 11.30 0 0 0
05/11/2019
11.37
 11,100 11.23 11.37 11.23 0 0 0
04/11/2019
11.23
 13,220 11.33 11.50 11.10 0 0 0
01/11/2019
11.33
 3,410 11.30 11.47 11.30 0 0 0
31/10/2019
11.30
 270 11.37 11.37 11.30 0 0 0
30/10/2019
11.37
 4,910 11.37 11.37 11.37 0 0 0
29/10/2019
11.37
 4,090 11.23 11.37 11.23 0 0 0
28/10/2019
11.23
 650 11.37 11.37 11.23 0 0 0
25/10/2019
11.37
 9,270 11.17 11.57 11.17 0 0 0
24/10/2019
11.17
 3,340 11.30 11.30 11.17 0 0 0
23/10/2019
11.30
 2,830 11.23 11.90 11.17 0 0 0
22/10/2019
11.23
 90 11.17 11.30 11.17 0 0 0
21/10/2019
11.17
 13,040 11.30 11.30 11.17 0 0 0
18/10/2019
11.30
 4,130 11.37 11.37 11.17 0 0 0
17/10/2019
11.37
 5,470 11.30 11.37 11.30 0 0 0
16/10/2019
11.30
 3,250 11.33 11.37 11.30 0 0 0
15/10/2019
11.33
 6,810 11.43 11.43 11.30 0 0 0
14/10/2019
11.43
 4,690 11.33 11.43 11.30 0 0 0
11/10/2019
11.33
 5,570 11.30 11.33 11.27 0 0 0
10/10/2019
11.30
 3,870 11.30 11.30 11.23 0 0 0
09/10/2019
11.30
 18,420 11.37 11.43 11.30 0 0 0
08/10/2019
11.37
 3,690 11.37 11.37 11.10 0 0 0
07/10/2019
11.37
 400 11.03 11.37 11.17 0 0 0
04/10/2019
11.03
 7,700 11.23 11.23 11.03 0 0 0
03/10/2019
11.23
 6,630 11.17 11.37 11.17 0 0 0
02/10/2019
11.17
 42,860 11.17 11.30 11.10 0 0 0
01/10/2019
11.17
 21,400 11.03 11.23 11.03 0 0 0
30/09/2019
11.03
 10,660 11.03 11.03 11.03 0 0 0
27/09/2019
11.03
 5,330 11.03 11.07 11.03 0 0 0
26/09/2019
11.03
 2,370 11.23 11.23 11.03 100 0 0.0
25/09/2019
11.23
 0 11.23 11.23 11.23 0 0 0
24/09/2019
11.23
 19,920 11.03 11.23 10.97 0 0 0
23/09/2019
11.03
 12,970 11.23 11.23 11.03 0 0 0
20/09/2019
11.23
 4,720 11.37 11.37 11.23 0 0 0
19/09/2019
11.37
 870 11.50 11.50 11.37 0 0 0
18/09/2019
11.50
 50 11.67 11.80 11.50 0 0 0
17/09/2019
11.67
 4,360 11.84 11.84 11.37 0 0 0
16/09/2019
11.84
 30 11.50 11.97 11.37 0 0 0
13/09/2019
11.50
 9,110 11.23 11.50 11.37 0 0 0
12/09/2019
11.23
 4,540 11.23 11.27 11.10 0 0 0
11/09/2019
11.23
 4,000 11.23 11.23 10.70 0 0 0
10/09/2019
11.23
 1,830 11.23 11.23 11.17 0 0 0
09/09/2019
11.23
 15,930 11.23 11.37 11.17 0 0 0
06/09/2019
11.23
 570 11.37 11.50 11.23 0 0 0
05/09/2019
11.37
 5,040 11.37 11.50 11.37 0 0 0
04/09/2019
11.37
 18,140 11.23 11.37 10.70 0 0 0
03/09/2019
11.23
 16,040 11.77 11.77 11.23 0 0 0
30/08/2019
11.77
 19,920 11.84 11.84 11.77 0 0 0
29/08/2019
11.84
 3,560 11.84 12.04 11.84 0 0 0
28/08/2019
11.84
 25,480 12.37 12.37 11.77 0 0 0
27/08/2019
12.37
 14,950 12.37 12.37 12.04 30 0 0.0
26/08/2019
12.37
 6,820 12.44 12.44 12.04 0 0 0
23/08/2019
12.44
 2,150 12.44 12.44 12.44 0 0 0
22/08/2019
12.44
 29,060 12.24 12.44 12.04 0 0 0
21/08/2019
12.24
 35,650 12.17 12.37 12.24 0 0 0
20/08/2019
12.17
 97,250 12.10 12.44 12.04 2,480 0 0.0
19/08/2019
12.10
 56,630 12.10 12.10 12.04 0 0 0
16/08/2019
12.10
 15,740 12.17 12.17 12.04 0 0 0
15/08/2019
12.17
 47,870 12.04 12.17 11.97 0 0 0
14/08/2019
12.04
 12,810 12.17 12.37 12.04 1,000 0 0.0
13/08/2019
12.17
 25,330 12.07 12.17 11.84 0 0 0
12/08/2019
12.07
 63,420 12.24 12.37 11.97 2,000 0 0.0
09/08/2019
12.24
 11,010 12.70 12.70 12.04 2,000 0 0.0
08/08/2019
12.70
 12,500 12.70 12.91 12.04 2,000 0 0.0
07/08/2019
12.70
 773,270 11.97 12.80 11.97 0 0 0
06/08/2019
11.97
 907,940 12.04 12.10 11.90 0 0 0
05/08/2019
12.04
 333,400 12.04 12.04 11.97 0 0 0
02/08/2019
12.04
 228,670 11.97 12.24 11.84 0 0 0
01/08/2019
11.97
 8,200 12.04 12.04 11.77 0 0 0
31/07/2019
12.04
 96,560 11.97 12.37 11.97 240 0 0.0
30/07/2019
11.97
 144,080 11.60 12.04 11.37 0 0 0
29/07/2019
11.60
 219,060 11.37 12.14 11.37 30 0 0.0
26/07/2019
11.37
 63,240 11.23 12.00 10.83 0 0 0
25/07/2019
11.23
 13,140 11.17 11.30 11.17 0 0 0
24/07/2019
11.17
 18,740 11.17 11.37 11.10 1,000 0 0.0
23/07/2019
11.17
 5,300 11.23 11.23 11.10 0 0 0
22/07/2019
11.23
 18,110 11.43 11.43 11.17 0 0 0
19/07/2019
11.43
 30 10.97 11.43 11.03 0 0 0
18/07/2019
10.97
 12,250 11.43 11.43 10.77 0 0 0
17/07/2019
11.43
 9,110 11.37 11.43 11.03 0 0 0
16/07/2019
11.37
 12,010 11.50 11.50 11.37 0 0 0
15/07/2019
11.50
 119,270 11.50 11.50 11.30 0 0 0
12/07/2019
11.50
 63,800 11.50 11.50 11.37 0 0 0
11/07/2019
11.50
 45,960 11.23 11.57 11.50 3,500 0 0.1
10/07/2019
11.23
 26,300 11.37 11.57 10.70 0 0 0
09/07/2019
11.37
 5,660 11.37 11.50 11.37 0 0 0
08/07/2019
11.37
 2,890 11.37 11.37 11.17 0 0 0
05/07/2019
11.37
 7,780 11.37 11.37 11.23 0 0 0
04/07/2019
11.37
 13,210 11.33 11.37 11.33 0 0 0
03/07/2019
11.33
 21,590 11.27 11.37 11.30 1,000 0 0.0
02/07/2019
11.27
 2,430 11.23 11.27 11.10 0 0 0
01/07/2019
11.23
 6,670 11.23 11.30 11.23 0 0 0
28/06/2019
11.23
 9,620 11.10 11.23 11.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |