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)
08/03/2024
22.19
 6,100 22.15 22.28 22.15 1,000 0 0.0
07/03/2024
22.15
 7,200 22.02 22.23 22.02 3,300 0 0.1
06/03/2024
22.32
 4,400 22.28 22.36 22.28 2,000 0 0.1
05/03/2024
22.36
 22,100 22.10 22.36 22.10 5,100 0 0.1
04/03/2024
22.10
 27,900 22.06 22.10 22.06 8,100 0 0.2
01/03/2024
22.06
 10,500 22.02 22.10 22.02 3,000 0 0.1
29/02/2024
22.10
 3,700 22.02 22.10 22.02 2,500 0 0.1
28/02/2024
21.93
 10,400 22.28 22.32 21.93 3,000 0 0.1
27/02/2024
22.10
 28,700 22.10 22.32 21.75 4,300 400 0.1
26/02/2024
22.10
 15,000 22.02 22.10 22.02 5,000 0 0.1
23/02/2024
22.02
 23,300 21.97 22.02 21.84 12,000 0 0.3
22/02/2024
21.80
 17,300 21.84 21.93 21.53 2,400 0 0.1
21/02/2024
21.80
 22,800 21.67 21.80 21.67 7,600 0 0.2
20/02/2024
21.62
 21,000 21.53 21.62 21.53 5,000 0 0.1
19/02/2024
21.49
 6,700 21.49 21.49 21.40 2,000 0 0.0
16/02/2024
21.49
 6,100 21.40 21.49 21.40 2,000 0 0.0
15/02/2024
21.23
 1,100 21.23 21.23 21.23 500 0 0.0
07/02/2024
21.40
 6,800 21.45 21.45 21.32 2,500 0 0.1
06/02/2024
21.45
 4,500 21.23 21.45 21.23 2,000 0 0.0
05/02/2024
21.53
 5,300 21.14 21.58 21.10 100 0 0.0
02/02/2024
21.40
 1,500 21.40 21.40 21.40 0 0 0
01/02/2024
21.53
 4,600 21.05 21.53 21.05 2,000 0 0.0
31/01/2024
21.40
 9,600 21.23 21.45 21.23 7,900 0 0.2
30/01/2024
21.45
 4,800 21.05 21.45 20.97 1,400 0 0.0
29/01/2024
21.45
 13,400 21.40 21.45 21.27 0 0 0
26/01/2024
21.40
 3,200 20.97 21.40 20.97 0 0 0
25/01/2024
21.40
 400 21.19 21.40 21.19 0 0 0
24/01/2024
21.45
 3,100 21.40 21.45 20.97 1,300 0 0.0
23/01/2024
21.53
 3,600 21.40 21.53 21.40 1,500 600 0.0
22/01/2024
21.53
 20,600 21.45 21.62 21.45 6,300 0 0.2
19/01/2024
21.49
 27,800 21.40 21.49 21.40 11,600 0 0.3
18/01/2024
21.40
 15,500 21.40 21.49 21.40 11,800 0 0.3
17/01/2024
21.40
 16,100 21.40 21.45 21.36 8,000 0 0.2
16/01/2024
21.45
 7,500 21.40 21.45 21.14 2,000 0 0.0
15/01/2024
21.40
 24,300 21.14 21.49 21.14 8,000 0 0.2
12/01/2024
21.01
 19,900 21.10 21.19 20.88 5,200 0 0.1
11/01/2024
20.79
 17,700 21.97 21.97 20.75 8,400 0 0.2
10/01/2024
20.75
 9,500 20.31 20.79 20.31 4,600 0 0.1
09/01/2024
20.36
 18,200 20.53 20.53 20.31 5,300 0 0.1
08/01/2024
20.53
 23,700 20.53 20.88 20.09 9,400 0 0.2
05/01/2024
20.70
 20,500 20.57 20.88 20.53 8,000 0 0.2
04/01/2024
20.88
 7,500 20.57 20.88 20.57 2,000 0 0.0
03/01/2024
20.62
 2,200 20.62 20.62 20.57 0 0 0
02/01/2024
20.49
 2,000 20.62 20.79 20.44 0 0 0
29/12/2023
20.62
 1,600 20.62 20.62 20.62 0 0 0
28/12/2023
20.62
 29,400 20.79 20.92 20.53 19,100 6,400 0.3
27/12/2023
20.79
 3,300 20.79 20.97 20.79 2,000 300 0.0
26/12/2023
20.79
 2,600 20.70 20.97 20.27 1,000 0 0.0
25/12/2023
20.70
 17,000 20.27 20.79 20.53 7,600 0 0.2
22/12/2023
20.27
 5,800 20.36 20.53 20.18 500 0 0.0
21/12/2023
20.36
 1,100 20.53 20.62 20.18 0 0 0
20/12/2023
20.53
 4,100 20.53 20.53 20.53 2,000 0 0.0
19/12/2023
20.53
 12,900 20.53 20.53 20.18 2,600 0 0.1
18/12/2023
20.53
 4,100 20.36 20.53 19.83 0 0 0
15/12/2023
20.36
 1,100 20.18 20.70 20.27 0 0 0
14/12/2023
20.18
 2,700 20.53 20.53 20.09 0 0 0
13/12/2023
20.53
 4,800 20.27 20.75 20.53 3,700 0 0.1
12/12/2023
20.27
 2,400 20.31 20.97 20.18 100 0 0.0
11/12/2023
20.31
 6,000 20.92 20.92 20.09 0 0 0
08/12/2023
20.92
 17,000 20.92 20.92 20.88 8,000 0 0.2
07/12/2023
20.92
 41,800 20.27 21.40 20.44 2,000 0 0.0
06/12/2023
20.27
 1,200 20.88 20.88 20.27 0 0 0
05/12/2023
20.88
 11,200 20.97 21.23 20.09 4,000 0 0.1
04/12/2023
20.97
 14,000 20.53 21.14 20.79 6,500 0 0.2
01/12/2023
20.53
 700 20.53 20.53 20.53 0 0 0
30/11/2023
20.53
 6,900 19.70 20.53 20.09 400 800 -0.0
29/11/2023
19.70
 3,700 20.22 20.22 19.70 0 0 0
28/11/2023
20.22
 9,000 20.09 20.22 20.18 1,100 0 0.0
27/11/2023
20.09
 400 20.09 20.14 20.09 0 0 0
24/11/2023
20.09
 1,000 20.18 20.97 20.09 0 0 0
23/11/2023
20.18
 200 20.09 20.18 20.18 0 0 0
22/11/2023
20.09
 2,800 20.84 20.84 20.05 0 200 -0.0
21/11/2023
20.84
 200 20.53 20.84 20.84 0 0 0
20/11/2023
20.53
 21,800 20.09 20.62 20.09 3,500 0 0.1
17/11/2023
20.09
 3,600 20.18 20.27 20.09 1,200 0 0.0
16/11/2023
20.18
 700 20.18 20.18 19.74 0 0 0
15/11/2023
20.18
 200 20.14 20.53 20.18 0 0 0
14/11/2023
20.14
 4,500 20.92 20.92 19.92 700 100 0.0
13/11/2023
20.92
 0 20.92 20.92 20.92 0 0 0
10/11/2023
20.92
 14,200 19.57 20.92 19.57 0 0 0
09/11/2023
19.57
 10,100 19.53 20.49 19.57 0 0 0
08/11/2023
19.53
 2,200 19.22 20.40 19.53 0 0 0
07/11/2023
19.22
 1,400 20.49 20.49 19.22 0 0 0
06/11/2023
20.49
 40,100 19.87 20.70 20.27 0 0 0
03/11/2023
19.87
 1,100 19.57 19.92 19.57 0 0 0
02/11/2023
19.57
 3,300 18.96 19.57 19.00 0 0 0
01/11/2023
18.96
 6,400 19.13 19.31 18.96 700 0 0.0
31/10/2023
19.13
 41,300 20.53 20.53 19.13 0 0 0
30/10/2023
20.53
 3,000 20.66 20.66 19.22 0 0 0
27/10/2023
20.66
 200 20.70 20.70 20.09 0 0 0
26/10/2023
20.70
 5,300 20.79 20.79 19.35 0 700 -0.0
25/10/2023
20.79
 100 20.88 20.88 20.79 0 0 0
24/10/2023
20.88
 4,600 20.79 20.88 20.44 0 0 0
23/10/2023
20.79
 0 20.79 20.79 20.79 0 0 0
20/10/2023
20.79
 800 20.53 20.79 19.74 0 0 0
19/10/2023
20.53
 400 20.09 20.53 20.09 0 0 0
18/10/2023
20.09
 4,600 20.53 20.53 20.09 0 0 0
17/10/2023
20.53
 5,100 20.53 20.53 20.53 0 0 0
16/10/2023
20.53
 26,400 20.53 20.97 20.53 0 0 0
13/10/2023
20.53
 18,100 20.53 20.88 20.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |