CTCP Phát triển Điện lực Việt Nam (vpd)

26.30
0.20
(0.77%)
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
(2025-11-04) 		0.30 1.16% 119,900 8,100 0.2
25.65
26.10
26.10
2 tháng
(2025-10-06) 		0.40 1.56% 314,300 10,100 0.3
25.10
26.10
26.10
3 tháng
(2025-09-05) 		0.60 2.35% 510,800 7,400 0.2
25.10
26.10
26.10
6 tháng
(2025-06-09) 		1.15 4.61% 1,450,200 9,000 0.2
24.55
26.20
26.10
12 tháng
(2024-12-09) 		0.50 1.97% 3,216,900 19,176 0.5
23.95
27.77
26.10
24 tháng
(2023-12-15) 		5.74 28.22% 6,679,400 438,976 11.0
20.27
27.77
26.10
36 tháng
(2022-12-20) 		2.05 8.54% 10,918,700 27,703,268 808.8
18.59
27.77
26.10
60 tháng
(2020-12-30) 		14.93 133.56% 31,072,180 27,712,641 807.7
10.70
27.77
26.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
21.48
 1,100 21.61 21.61 21.48 0 0 0
11/07/2023
21.61
 1,200 21.53 21.61 21.48 0 0 0
10/07/2023
21.53
 1,400 21.53 21.61 21.53 0 0 0
07/07/2023
21.53
 4,000 21.11 21.53 21.15 0 0 0
06/07/2023
21.11
 11,600 21.48 21.65 21.07 0 0 0
05/07/2023
21.48
 5,900 21.07 21.48 20.66 0 0 0
04/07/2023
21.07
 12,800 20.57 21.07 20.66 0 0 0
03/07/2023
20.57
 8,400 20.41 20.66 20.57 0 0 0
30/06/2023
20.41
 4,500 20.66 20.66 20.41 0 0 0
29/06/2023
20.66
 2,400 20.57 20.66 20.53 0 0 0
28/06/2023
20.57
 8,200 21.07 21.07 20.49 100 0 0.0
27/06/2023
21.07
 2,700 21.11 21.15 20.66 0 0 0
26/06/2023
21.11
 1,000 21.11 21.11 21.11 0 0 0
23/06/2023
21.11
 8,200 21.19 21.28 21.11 0 0 0
22/06/2023
21.19
 8,200 21.32 21.32 21.07 0 0 0
21/06/2023
21.32
 10,500 21.48 21.48 21.32 0 0 0
20/06/2023
21.48
 0 21.48 21.48 21.48 0 0 0
19/06/2023
21.48
 600 21.48 21.48 21.28 0 0 0
16/06/2023
21.48
 12,300 21.32 21.48 21.28 0 0 0
15/06/2023
21.32
 600 21.48 21.48 21.32 0 0 0
14/06/2023
21.48
 2,400 21.48 21.73 21.15 0 0 0
13/06/2023
21.48
 6,000 21.48 21.48 21.32 0 0 0
12/06/2023
21.48
 6,100 21.48 21.48 21.15 0 0 0
09/06/2023
21.48
 10,100 21.48 21.48 21.48 5,100 0 0.1
08/06/2023
21.48
 30,300 21.90 21.90 21.07 13,800 0 0.4
07/06/2023
21.90
 7,800 21.98 22.14 21.90 4,300 0 0.1
06/06/2023
21.98
 40,900 21.53 21.98 21.48 21,600 0 0.6
05/06/2023
21.53
 10,800 21.48 21.81 20.95 5,300 0 0.1
02/06/2023
21.48
 4,300 21.53 21.53 21.32 2,400 0 0.1
01/06/2023
21.53
 12,700 21.07 21.53 20.82 2,700 0 0.1
31/05/2023
21.07
 3,500 21.48 21.48 21.07 2,000 0 0.1
30/05/2023
21.48
 4,300 21.07 21.48 20.66 2,200 0 0.1
29/05/2023
21.07
 1,100 20.82 21.07 21.07 200 0 0.0
26/05/2023
20.82
 7,400 20.95 21.44 20.74 3,900 0 0.1
25/05/2023
20.95
 4,400 20.70 21.40 20.66 1,500 200 0.0
24/05/2023
20.70
 500 21.11 21.11 20.70 0 0 0
23/05/2023
21.11
 4,200 21.11 21.11 21.07 2,600 0 0.1
22/05/2023
21.11
 3,300 21.48 21.48 21.11 1,400 0 0.0
19/05/2023
21.48
 4,000 21.40 21.48 21.40 6,300 0 0.2
18/05/2023
21.40
 900 21.48 21.48 21.40 500 0 0.0
17/05/2023
21.48
 6,500 21.15 21.90 21.48 4,200 0 0.1
16/05/2023
21.15
 2,400 21.15 21.32 21.15 400 0 0.0
15/05/2023
21.15
 7,400 21.32 21.32 21.15 2,000 0 0.1
12/05/2023
21.32
 2,200 21.40 21.40 21.24 1,000 100 0.0
11/05/2023
21.40
 11,600 21.48 21.48 21.32 6,800 0 0.2
10/05/2023
21.48
 19,100 21.57 22.31 20.33 3,800 200 0.1
09/05/2023
21.57
 3,900 21.61 21.86 21.57 2,400 0 0.1
08/05/2023
21.61
 5,200 21.69 21.73 21.57 3,000 0 0.1
05/05/2023
21.69
 2,700 21.44 21.69 20.66 100 200 -0.0
04/05/2023
21.44
 5,500 21.44 22.19 20.95 2,500 0 0.1
28/04/2023
21.44
 6,800 21.40 21.57 21.28 5,600 0 0.1
27/04/2023
21.40
 5,400 21.48 21.48 21.36 400 0 0.0
26/04/2023
21.48
 0 21.48 21.48 21.48 0 0 0.1
25/04/2023
21.48
 5,000 21.48 21.57 21.44 3,000 0 0.1
24/04/2023
21.48
 6,700 21.65 21.65 21.07 2,000 100 0.0
21/04/2023
21.65
 2,400 21.90 21.90 21.53 1,000 0 0.0
20/04/2023
21.90
 1,100 22.19 22.19 21.90 100 0 0.0
19/04/2023
22.19
 600 22.27 22.27 21.90 0 0 0.0
18/04/2023
22.27
 1,900 21.65 22.27 21.90 0 0 0.0
17/04/2023
21.65
 4,800 22.31 22.31 21.32 1,300 0 0.0
14/04/2023
22.31
 26,000 22.72 22.81 22.31 0 0 2.2
13/04/2023
22.72
 6,900 23.63 23.63 22.48 0 0 2.2
12/04/2023
23.63
 226,400 23.30 24.13 22.56 77,100 0 2.2
11/04/2023
23.30
 17,900 23.30 23.30 22.35 0 0 0.3
10/04/2023
23.30
 113,400 23.30 23.30 22.72 0 0 0.3
07/04/2023
23.30
 104,600 22.81 23.30 22.06 0 0 0.3
06/04/2023
22.81
 53,700 23.05 23.30 22.27 9,800 0 0.3
05/04/2023
23.05
 11,300 23.22 23.22 22.10 0 0 -0.0
04/04/2023
23.22
 91,800 22.31 23.30 21.90 0 100 -0.0
03/04/2023
22.31
 67,600 21.98 22.85 21.24 0 0 0.3
31/03/2023
21.98
 29,400 21.48 22.27 21.24 10,400 0 0.3
30/03/2023
21.48
 1,500 22.31 22.31 21.48 0 0 0.0
29/03/2023
22.31
 2,500 21.98 22.31 20.91 1,500 0 0.0
28/03/2023
21.98
 26,700 21.44 22.64 21.44 13,100 0 0.3
27/03/2023
21.44
 42,100 20.82 21.48 20.82 4,000 0 0.1
24/03/2023
20.82
 14,000 21.15 21.28 20.53 0 1,000 -0.0
23/03/2023
21.15
 63,600 21.86 21.98 20.66 0 0 0
22/03/2023
21.86
 37,500 22.06 22.14 20.53 0 0 0
21/03/2023
22.06
 39,300 23.71 23.71 22.06 0 0 0.1
20/03/2023
23.71
 146,300 23.14 23.96 22.52 36,900 0 1.1
17/03/2023
23.14
 71,500 21.19 23.14 21.65 10,700 0 0.3
16/03/2023
21.19
 35,400 20.82 21.24 20.66 26,100 0 0.7
15/03/2023
20.82
 33,700 20.66 20.82 20.66 1,000 0 0.0
14/03/2023
20.66
 400 20.66 20.66 20.66 200 0 0.0
13/03/2023
20.66
 83,600 20.33 20.82 19.83 27,100 900 0.7
10/03/2023
20.33
 2,000 20.08 20.49 20.00 100 0 0.0
09/03/2023
20.08
 8,600 20.24 20.57 20.00 1,100 0 0.0
08/03/2023
20.24
 26,400 20.66 20.66 20.16 11,300 0 0.3
07/03/2023
20.66
 70,900 20.24 20.66 19.50 9,400 0 0.2
06/03/2023
20.24
 800 20.24 20.57 19.96 0 0 0.3
03/03/2023
20.24
 33,200 20.24 20.33 20.00 12,300 0 0.3
02/03/2023
20.24
 14,400 20.08 20.24 19.54 0 0 0.0
01/03/2023
20.08
 17,400 19.83 20.08 19.50 0 0 0.0
28/02/2023
19.83
 2,500 19.96 19.96 19.75 200 0 0.0
27/02/2023
19.96
 3,300 19.83 20.41 19.91 1,100 0 0.0
24/02/2023
19.83
 8,400 20.00 20.00 19.83 4,200 0 0.1
23/02/2023
20.00
 2,700 20.41 20.41 19.75 0 0 0.3
22/02/2023
20.41
 26,600 20.24 20.41 20.04 12,000 100 0.3
21/02/2023
20.24
 8,100 20.24 20.57 20.24 5,000 1,300 0.1
20/02/2023
20.24
 19,400 19.83 20.24 19.75 5,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |