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)
24/05/2019
11.53
 8,260 11.60 11.60 10.81 0 0 0
23/05/2019
11.60
 4,160 11.47 11.60 11.40 740 0 0.0
22/05/2019
11.47
 17,010 11.47 11.47 10.71 0 0 0
21/05/2019
11.47
 9,170 11.60 11.60 11.47 0 0 0
20/05/2019
11.60
 8,860 11.53 11.60 11.53 0 850 -0.0
17/05/2019
11.53
 10,950 11.67 11.67 11.53 0 0 0
16/05/2019
11.67
 970 11.60 11.67 11.47 0 0 0
15/05/2019
11.60
 23,640 11.67 11.67 11.40 0 0 0
14/05/2019
11.67
 15,030 11.67 11.74 11.53 0 0 0
13/05/2019
11.67
 28,730 11.88 12.02 11.67 0 0 0
10/05/2019
11.88
 60,090 11.88 12.02 11.81 0 0 0
09/05/2019
11.88
 15,970 11.95 12.08 11.71 1,000 0 0.0
08/05/2019
11.95
 54,490 11.53 12.32 11.53 0 0 0
07/05/2019
11.53
 13,100 11.64 11.67 11.47 1,000 0 0.0
06/05/2019
11.64
 26,310 11.43 11.64 11.40 0 0 0
03/05/2019
11.43
 36,190 11.43 11.47 11.40 0 0 0
02/05/2019
11.43
 100,330 11.43 11.47 11.12 0 0 0
26/04/2019
11.43
 650,100 11.33 11.47 11.36 0 0 0
25/04/2019
11.33
 60,970 11.47 11.47 11.33 0 0 0
24/04/2019
11.47
 76,770 11.43 11.50 11.40 0 0 0
23/04/2019
11.43
 50,770 11.53 11.53 11.33 2,000 0 0.0
22/04/2019
11.53
 40,030 11.23 11.53 11.53 0 2,010 -0.0
19/04/2019
11.23
 44,650 11.60 11.67 11.19 1,000 0 0.0
18/04/2019
11.60
 17,260 11.64 11.64 11.19 0 0 0
17/04/2019
11.64
 4,470 11.67 11.67 11.40 1,000 0 0.0
16/04/2019
11.67
 11,220 11.67 11.67 11.47 1,000 0 0.0
12/04/2019
11.67
 50,880 11.64 11.67 11.53 0 0 0
11/04/2019
11.64
 19,210 11.57 11.64 11.60 0 0 0
10/04/2019
11.57
 780 11.57 11.60 11.40 0 0 0
09/04/2019
11.57
 13,630 11.40 11.67 11.33 1,200 0 0.0
08/04/2019
11.40
 5,860 11.33 11.67 11.36 1,200 0 0.0
05/04/2019
11.33
 10,250 11.33 11.47 11.33 0 0 0
04/04/2019
11.33
 5,370 11.36 11.53 11.33 0 0 0
03/04/2019
11.36
 8,150 11.40 11.40 11.26 0 0 0
02/04/2019
11.40
 3,430 11.50 11.53 11.33 0 0 0
01/04/2019
11.50
 7,310 11.33 11.50 11.36 0 0 0
29/03/2019
11.33
 7,980 11.36 11.40 11.33 50 0 0.0
28/03/2019
11.36
 53,970 11.40 11.40 11.12 0 0 0
27/03/2019
11.40
 1,760 11.33 11.43 11.36 0 0 0
26/03/2019
11.33
 16,520 11.53 11.53 11.33 0 0 0
25/03/2019
11.53
 68,650 11.29 11.67 11.29 0 0 0
22/03/2019
11.29
 15,010 11.19 11.53 11.19 0 0 0
21/03/2019
11.19
 4,950 11.19 11.53 11.19 1,200 0 0.0
20/03/2019
11.19
 3,780 11.16 11.60 11.16 1,200 200 0.0
19/03/2019
11.16
 1,290 11.12 11.53 11.16 1,200 0 0.0
18/03/2019
11.12
 6,440 11.12 11.19 10.99 1,200 0 0.0
15/03/2019
11.12
 7,660 11.09 11.19 11.12 0 0 0
14/03/2019
11.09
 2,640 11.16 11.16 10.44 0 0 0
13/03/2019
11.16
 4,620 11.12 11.19 11.12 0 0 0
12/03/2019
11.12
 23,420 11.19 11.19 10.99 0 0 0
11/03/2019
11.19
 46,990 10.99 11.33 10.99 0 0 0
08/03/2019
10.99
 18,070 10.92 11.12 10.99 0 0 0
07/03/2019
10.92
 10,770 11.12 11.12 10.85 0 0 0
06/03/2019
11.12
 20,270 10.99 11.12 10.64 0 0 0
05/03/2019
10.99
 39,580 10.78 10.99 10.50 1,000 0 0.0
04/03/2019
10.78
 9,680 10.88 10.99 10.44 1,000 0 0.0
01/03/2019
10.88
 2,590 10.78 10.88 10.88 0 0 0
28/02/2019
10.78
 5,440 10.95 11.05 10.78 2,000 0 0.0
27/02/2019
10.95
 790 10.75 10.95 10.71 0 0 0
26/02/2019
10.75
 31,030 10.75 10.99 10.71 0 0 0
25/02/2019
10.75
 8,270 10.71 10.78 10.64 0 0 0
22/02/2019
10.71
 17,670 10.47 10.71 10.44 0 0 0
21/02/2019
10.47
 8,540 10.71 10.71 10.47 0 0 0
20/02/2019
10.71
 10,890 10.61 10.71 10.64 0 0 0
19/02/2019
10.61
 12,860 10.57 10.64 10.57 0 0 0
18/02/2019
10.57
 10,510 10.44 10.57 10.44 0 0 0
15/02/2019
10.44
 7,440 10.44 10.44 10.44 0 0 0
14/02/2019
10.44
 3,930 10.44 10.47 10.44 0 0 0
13/02/2019
10.44
 10,990 10.33 10.50 10.44 2,200 0 0.0
12/02/2019
10.33
 22,330 10.33 10.40 10.30 0 0 0
11/02/2019
10.33
 2,000 10.30 10.33 10.23 0 0 0
01/02/2019
10.30
 3,530 10.57 10.57 10.16 0 0 0
31/01/2019
10.57
 0 10.57 10.57 10.57 0 0 0
30/01/2019
10.57
 11,930 10.64 10.64 10.57 0 0 0
29/01/2019
10.64
 10,170 10.57 10.64 10.47 0 0 0
28/01/2019
10.57
 8,930 10.54 10.64 10.47 0 0 0
25/01/2019
10.54
 0 10.54 10.54 10.54 0 0 0
24/01/2019
10.54
 16,510 10.40 10.54 10.40 0 0 0
23/01/2019
10.40
 17,660 10.40 10.47 10.40 0 0 0
22/01/2019
10.40
 4,530 10.33 10.40 10.33 0 0 0
21/01/2019
10.33
 500 10.30 10.44 10.33 0 0 0
18/01/2019
10.30
 21,530 10.30 10.30 10.30 0 0 0
17/01/2019
10.30
 100,370 10.44 10.44 10.30 0 0 0
16/01/2019
10.44
 10,400 10.44 10.44 10.44 0 0 0
15/01/2019
10.44
 29,290 10.44 10.44 10.44 0 0 0
14/01/2019
10.44
 26,940 10.40 10.44 10.40 0 0 0
11/01/2019
10.40
 11,380 10.40 10.40 10.40 0 0 0
10/01/2019
10.40
 12,660 10.47 10.47 10.30 0 0 0
09/01/2019
10.47
 920 10.30 10.47 10.30 0 0 0
08/01/2019
10.30
 50,010 10.30 10.30 10.30 0 0 0
07/01/2019
10.30
 98,900 10.06 10.30 10.06 0 0 0
04/01/2019
10.06
 330 10.06 10.09 10.06 0 0 0
03/01/2019
10.06
 20,430 10.06 10.30 10.06 0 0 0
02/01/2019
10.06
 44,560 10.23 10.30 9.96 0 0 0
28/12/2018
10.23
 2,250 10.23 10.23 9.96 0 0 0
27/12/2018
10.23
 3,460 10.02 10.30 9.96 0 0 0
26/12/2018
10.02
 60 9.96 10.02 10.02 0 0 0
25/12/2018
9.96
 3,150 9.96 10.02 9.96 0 0 0
24/12/2018
9.96
 9,130 9.96 9.96 9.96 0 0 0
21/12/2018
9.96
 1,900 9.96 9.96 9.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |