CTCP Phát triển Điện lực Việt Nam (vpd)

21.20
0.35
(1.68%)
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
(2026-06-30) 		-0.50 -2.27% 98,500 800 0
20.70
22
20.85
2 tháng
(2026-06-01) 		-1.18 -5.19% 348,700 1,417 0
20.70
23.45
20.85
3 tháng
(2026-05-04) 		-0.81 -3.64% 443,800 -496 0
20.70
23.45
20.85
6 tháng
(2026-02-02) 		-1.95 -8.32% 878,200 3,347 0.1
20.70
23.45
20.85
12 tháng
(2025-08-04) 		-1.90 -8.14% 2,104,700 8,047 0.2
20.70
23.95
20.85
24 tháng
(2024-08-09) 		-1.13 -5% 4,974,400 22,123 0.6
20.70
25.29
20.85
36 tháng
(2023-08-15) 		3.14 17.10% 8,458,800 475,523 12.0
17.26
25.29
20.85
60 tháng
(2021-08-25) 		11.29 110.55% 29,211,700 27,711,888 807.8
10.14
25.29
20.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/11/2023
18.38
 200 18.34 18.70 18.38 0 0 0
14/11/2023
18.34
 4,500 19.05 19.05 18.14 700 100 0.0
13/11/2023
19.05
 0 19.05 19.05 19.05 0 0 0
10/11/2023
19.05
 14,200 17.82 19.05 17.82 0 0 0
09/11/2023
17.82
 10,100 17.78 18.66 17.82 0 0 0
08/11/2023
17.78
 2,200 17.50 18.58 17.78 0 0 0
07/11/2023
17.50
 1,400 18.66 18.66 17.50 0 0 0
06/11/2023
18.66
 40,100 18.10 18.86 18.46 0 0 0
03/11/2023
18.10
 1,100 17.82 18.14 17.82 0 0 0
02/11/2023
17.82
 3,300 17.26 17.82 17.30 0 0 0
01/11/2023
17.26
 6,400 17.42 17.58 17.26 700 0 0.0
31/10/2023
17.42
 41,300 18.70 18.70 17.42 0 0 0
30/10/2023
18.70
 3,000 18.82 18.82 17.50 0 0 0
27/10/2023
18.82
 200 18.86 18.86 18.30 0 0 0
26/10/2023
18.86
 5,300 18.94 18.94 17.62 0 700 -0.0
25/10/2023
18.94
 100 19.01 19.01 18.94 0 0 0
24/10/2023
19.01
 4,600 18.94 19.01 18.62 0 0 0
23/10/2023
18.94
 0 18.94 18.94 18.94 0 0 0
20/10/2023
18.94
 800 18.70 18.94 17.98 0 0 0
19/10/2023
18.70
 400 18.30 18.70 18.30 0 0 0
18/10/2023
18.30
 4,600 18.70 18.70 18.30 0 0 0
17/10/2023
18.70
 5,100 18.70 18.70 18.70 0 0 0
16/10/2023
18.70
 26,400 18.70 19.09 18.70 0 0 0
13/10/2023
18.70
 18,100 18.70 19.01 18.70 0 0 0
12/10/2023
18.70
 6,300 18.70 19.01 18.30 0 0 0
11/10/2023
18.70
 9,800 18.62 18.70 17.34 0 0 0
10/10/2023
18.62
 19,000 18.62 19.09 18.62 0 0 0
09/10/2023
18.62
 13,000 17.42 18.62 18.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |