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
(2026-08-12) 		-0.40 -1.89% 72,400 -6,500 0
20.40
21.20
20.40
2 tháng
(2026-07-13) 		-0.70 -3.26% 192,800 -500 0
20.40
21.50
20.40
3 tháng
(2026-06-15) 		-1.15 -5.24% 287,200 700 0
20.40
22.40
20.40
6 tháng
(2026-03-16) 		-1.33 -6.01% 799,900 -753 0.0
20.40
23.45
20.40
12 tháng
(2025-09-16) 		-2.33 -10.08% 1,760,500 10,847 0.3
20.40
23.95
20.40
24 tháng
(2024-09-23) 		-2.29 -9.94% 4,872,100 23,323 0.7
20.40
25.29
20.40
36 tháng
(2023-09-27) 		3.42 19.66% 8,432,200 471,823 11.9
17.26
25.29
20.40
60 tháng
(2021-10-07) 		8.32 66.60% 27,706,800 27,716,188 807.9
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)
11/04/2024
22.12
 20,500 21.32 22.91 21.32 2,300 0 0.1
10/04/2024
21.96
 336,900 21.48 21.96 21.40 0 0 0
09/04/2024
21.48
 15,500 20.69 21.48 20.69 6,000 0 0.2
08/04/2024
20.69
 2,000 20.69 20.69 20.69 0 0 0
05/04/2024
21.24
 5,500 21.40 21.48 21.24 0 0 0
04/04/2024
21.40
 6,300 21.48 21.48 21.40 0 0 0
03/04/2024
21.48
 1,900 21.36 21.48 21.36 0 0 0
02/04/2024
21.36
 12,800 21.80 21.80 21.36 0 700 -0.0
01/04/2024
21.72
 39,500 21.48 21.80 21.48 0 500 -0.0
29/03/2024
21.24
 44,600 20.69 21.24 20.69 4,900 0 0.1
28/03/2024
20.69
 179,700 20.80 20.80 20.45 64,900 0 1.7
27/03/2024
20.69
 20,600 20.69 20.69 20.53 8,000 0 0.2
26/03/2024
20.37
 10,900 20.37 20.37 20.37 7,400 0 0.2
25/03/2024
20.33
 57,400 20.17 20.41 20.17 19,200 0 0.5
22/03/2024
20.33
 17,200 20.21 20.33 20.13 5,500 0 0.1
21/03/2024
20.21
 97,000 20.13 20.21 20.09 50,300 0 1.3
20/03/2024
20.17
 21,300 20.09 20.17 20.05 9,000 0 0.2
19/03/2024
20.17
 19,900 19.93 20.17 19.93 9,000 0 0.2
18/03/2024
20.21
 28,300 19.93 20.21 19.89 14,400 0 0.4
15/03/2024
20.21
 75,100 20.09 20.21 20.05 0 0 0
14/03/2024
20.09
 2,400 20.09 20.09 20.09 1,000 0 0.0
13/03/2024
20.17
 5,100 20.09 20.17 20.09 2,000 0 0.1
12/03/2024
20.21
 17,000 20.09 20.21 20.05 3,800 400 0.1
11/03/2024
20.21
 8,900 20.17 20.21 20.13 4,100 0 0.1
08/03/2024
20.21
 6,100 20.17 20.29 20.17 1,000 0 0.0
07/03/2024
20.17
 7,200 20.05 20.25 20.05 3,300 0 0.1
06/03/2024
20.33
 4,400 20.29 20.37 20.29 2,000 0 0.1
05/03/2024
20.37
 22,100 20.13 20.37 20.13 5,100 0 0.1
04/03/2024
20.13
 27,900 20.09 20.13 20.09 8,100 0 0.2
01/03/2024
20.09
 10,500 20.05 20.13 20.05 3,000 0 0.1
29/02/2024
20.13
 3,700 20.05 20.13 20.05 2,500 0 0.1
28/02/2024
19.97
 10,400 20.29 20.33 19.97 3,000 0 0.1
27/02/2024
20.13
 28,700 20.13 20.33 19.81 4,300 400 0.1
26/02/2024
20.13
 15,000 20.05 20.13 20.05 5,000 0 0.1
23/02/2024
20.05
 23,300 20.01 20.05 19.89 12,000 0 0.3
22/02/2024
19.85
 17,300 19.89 19.97 19.61 2,400 0 0.1
21/02/2024
19.85
 22,800 19.73 19.85 19.73 7,600 0 0.2
20/02/2024
19.69
 21,000 19.61 19.69 19.61 5,000 0 0.1
19/02/2024
19.57
 6,700 19.57 19.57 19.49 2,000 0 0.0
16/02/2024
19.57
 6,100 19.49 19.57 19.49 2,000 0 0.0
15/02/2024
19.33
 1,100 19.33 19.33 19.33 500 0 0.0
07/02/2024
19.49
 6,800 19.53 19.53 19.41 2,500 0 0.1
06/02/2024
19.53
 4,500 19.33 19.53 19.33 2,000 0 0.0
05/02/2024
19.61
 5,300 19.25 19.65 19.21 100 0 0.0
02/02/2024
19.49
 1,500 19.49 19.49 19.49 0 0 0
01/02/2024
19.61
 4,600 19.17 19.61 19.17 2,000 0 0.0
31/01/2024
19.49
 9,600 19.33 19.53 19.33 7,900 0 0.2
30/01/2024
19.53
 4,800 19.17 19.53 19.09 1,400 0 0.0
29/01/2024
19.53
 13,400 19.49 19.53 19.37 0 0 0
26/01/2024
19.49
 3,200 19.09 19.49 19.09 0 0 0
25/01/2024
19.49
 400 19.29 19.49 19.29 0 0 0
24/01/2024
19.53
 3,100 19.49 19.53 19.09 1,300 0 0.0
23/01/2024
19.61
 3,600 19.49 19.61 19.49 1,500 600 0.0
22/01/2024
19.61
 20,600 19.53 19.69 19.53 6,300 0 0.2
19/01/2024
19.57
 27,800 19.49 19.57 19.49 11,600 0 0.3
18/01/2024
19.49
 15,500 19.49 19.57 19.49 11,800 0 0.3
17/01/2024
19.49
 16,100 19.49 19.53 19.45 8,000 0 0.2
16/01/2024
19.53
 7,500 19.49 19.53 19.25 2,000 0 0.0
15/01/2024
19.49
 24,300 19.25 19.57 19.25 8,000 0 0.2
12/01/2024
19.13
 19,900 19.21 19.29 19.01 5,200 0 0.1
11/01/2024
18.94
 17,700 20.01 20.01 18.90 8,400 0 0.2
10/01/2024
18.90
 9,500 18.50 18.94 18.50 4,600 0 0.1
09/01/2024
18.54
 18,200 18.70 18.70 18.50 5,300 0 0.1
08/01/2024
18.70
 23,700 18.70 19.01 18.30 9,400 0 0.2
05/01/2024
18.86
 20,500 18.74 19.01 18.70 8,000 0 0.2
04/01/2024
19.01
 7,500 18.74 19.01 18.74 2,000 0 0.0
03/01/2024
18.78
 2,200 18.78 18.78 18.74 0 0 0
02/01/2024
18.66
 2,000 18.78 18.94 18.62 0 0 0
29/12/2023
18.78
 1,600 18.78 18.78 18.78 0 0 0
28/12/2023
18.78
 29,400 18.94 19.05 18.70 19,100 6,400 0.3
27/12/2023
18.94
 3,300 18.94 19.09 18.94 2,000 300 0.0
26/12/2023
18.94
 2,600 18.86 19.09 18.46 1,000 0 0.0
25/12/2023
18.86
 17,000 18.46 18.94 18.70 7,600 0 0.2
22/12/2023
18.46
 5,800 18.54 18.70 18.38 500 0 0.0
21/12/2023
18.54
 1,100 18.70 18.78 18.38 0 0 0
20/12/2023
18.70
 4,100 18.70 18.70 18.70 2,000 0 0.0
19/12/2023
18.70
 12,900 18.70 18.70 18.38 2,600 0 0.1
18/12/2023
18.70
 4,100 18.54 18.70 18.06 0 0 0
15/12/2023
18.54
 1,100 18.38 18.86 18.46 0 0 0
14/12/2023
18.38
 2,700 18.70 18.70 18.30 0 0 0
13/12/2023
18.70
 4,800 18.46 18.90 18.70 3,700 0 0.1
12/12/2023
18.46
 2,400 18.50 19.09 18.38 100 0 0.0
11/12/2023
18.50
 6,000 19.05 19.05 18.30 0 0 0
08/12/2023
19.05
 17,000 19.05 19.05 19.01 8,000 0 0.2
07/12/2023
19.05
 41,800 18.46 19.49 18.62 2,000 0 0.0
06/12/2023
18.46
 1,200 19.01 19.01 18.46 0 0 0
05/12/2023
19.01
 11,200 19.09 19.33 18.30 4,000 0 0.1
04/12/2023
19.09
 14,000 18.70 19.25 18.94 6,500 0 0.2
01/12/2023
18.70
 700 18.70 18.70 18.70 0 0 0
30/11/2023
18.70
 6,900 17.94 18.70 18.30 400 800 -0.0
29/11/2023
17.94
 3,700 18.42 18.42 17.94 0 0 0
28/11/2023
18.42
 9,000 18.30 18.42 18.38 1,100 0 0.0
27/11/2023
18.30
 400 18.30 18.34 18.30 0 0 0
24/11/2023
18.30
 1,000 18.38 19.09 18.30 0 0 0
23/11/2023
18.38
 200 18.30 18.38 18.38 0 0 0
22/11/2023
18.30
 2,800 18.97 18.97 18.26 0 200 -0.0
21/11/2023
18.97
 200 18.70 18.97 18.97 0 0 0
20/11/2023
18.70
 21,800 18.30 18.78 18.30 3,500 0 0.1
17/11/2023
18.30
 3,600 18.38 18.46 18.30 1,200 0 0.0
16/11/2023
18.38
 700 18.38 18.38 17.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |