CTCP Phát triển Điện lực Việt Nam (vpd)

25.70
-0.05
(-0.19%)
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
(2025-12-29) 		0.45 1.78% 192,600 -100 0.0
25.30
26.30
25.75
2 tháng
(2025-11-28) 		-0.05 -0.19% 292,000 -100 0.0
25.10
26.30
25.75
3 tháng
(2025-10-29) 		0.20 0.78% 415,600 9,600 0.3
25.10
26.30
25.75
6 tháng
(2025-07-31) 		0.15 0.59% 1,221,000 4,600 0.1
25.10
26.30
25.75
12 tháng
(2025-02-03) 		-1.92 -6.94% 3,129,000 12,176 0.4
23.95
27.67
25.75
24 tháng
(2024-02-07) 		4.35 20.31% 6,580,400 304,576 7.8
21.23
27.77
25.75
36 tháng
(2023-02-13) 		5.63 27.98% 9,675,600 878,776 29.1
18.96
27.77
25.75
60 tháng
(2021-02-22) 		14.69 132.81% 30,704,000 27,711,441 807.7
10.70
27.77
25.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2023
19.83
 1,500 19.79 20.00 19.83 0 0 0.0
16/02/2023
19.79
 7,400 20.12 20.12 19.00 1,100 0 0.0
15/02/2023
20.12
 2,700 19.83 20.12 19.75 900 0 0.0
14/02/2023
19.83
 4,000 20.12 20.49 19.67 1,300 0 0.0
13/02/2023
20.12
 22,900 19.83 21.15 19.21 13,000 200 0.3
10/02/2023
19.83
 11,200 19.83 19.83 19.17 5,400 0 0.1
09/02/2023
19.83
 17,000 19.83 19.83 19.00 2,800 0 0.1
08/02/2023
19.83
 4,300 19.83 19.87 19.83 1,000 0 0.0
07/02/2023
19.83
 20,800 19.87 19.87 19.83 5,600 0 0.1
06/02/2023
19.87
 23,500 20.24 20.24 19.83 6,700 0 0.2
03/02/2023
20.24
 6,700 20.49 20.66 19.96 1,400 0 0.0
02/02/2023
20.49
 24,600 19.75 20.66 19.75 7,400 0 0.2
01/02/2023
19.75
 55,000 19.91 20.16 19.75 30,700 100 0.7
31/01/2023
19.91
 27,700 19.83 20.00 19.83 16,800 0 0.4
30/01/2023
19.83
 16,200 19.96 20.24 19.83 5,800 0 0.1
27/01/2023
19.96
 23,600 19.67 20.57 19.25 10,400 0 0.3
19/01/2023
19.67
 12,600 19.50 19.75 19.50 5,600 100 0.1
18/01/2023
19.50
 10,700 19.34 19.67 19.38 100 0 0.0
17/01/2023
19.34
 15,700 19.38 19.67 19.17 6,700 300 0.1
16/01/2023
19.38
 11,400 19.75 19.75 19.25 8,200 0 0.2
13/01/2023
19.75
 15,500 19.42 19.96 19.58 7,500 0 0.2
12/01/2023
19.42
 15,700 19.91 20.00 19.00 0 0 0.3
11/01/2023
19.91
 27,200 19.46 20.66 19.42 13,700 0 0.3
10/01/2023
19.46
 13,100 19.67 19.83 19.00 5,300 0 0.1
09/01/2023
19.67
 31,400 19.83 19.83 19.00 18,100 200 0.4
06/01/2023
19.83
 36,300 19.75 19.96 19.25 14,300 0 0.3
05/01/2023
19.75
 15,700 19.83 19.96 19.00 9,300 200 0.2
04/01/2023
19.83
 42,800 19.58 20.41 19.62 22,800 0 0.5
03/01/2023
19.58
 55,800 18.59 19.58 18.59 18,100 0 0.4
30/12/2022
18.59
 12,000 19.13 19.25 18.30 0 0 0.0
29/12/2022
19.13
 27,700 19.17 19.83 18.76 400 0 0.0
28/12/2022
19.17
 40,700 18.67 19.46 18.96 0 400 -0.0
27/12/2022
18.67
 65,500 18.80 18.80 17.93 300 1,100 -0.0
26/12/2022
18.80
 100,600 20.20 20.24 18.80 500 400 0.0
23/12/2022
20.20
 182,900 21.69 21.69 20.20 100 700 -0.0
22/12/2022
21.69
 87,500 23.30 23.80 21.69 0 400 -0.0
21/12/2022
23.30
 63,800 24.05 24.71 23.30 1,400 0 0.0
20/12/2022
24.05
 398,900 22.89 24.46 21.94 26,601,900 8 774.1
19/12/2022
22.89
 1,604,000 22.14 22.89 21.07 200 600 -0.0
16/12/2022
22.14
 71,900 22.31 22.31 21.07 100 100 0
15/12/2022
22.31
 101,300 22.31 22.31 21.07 0 0 0.0
14/12/2022
22.31
 99,100 22.31 22.31 21.07 0 0 0.0
13/12/2022
22.31
 158,600 22.14 22.31 20.99 0 0 0.0
12/12/2022
22.14
 129,600 21.98 22.14 20.91 800 0 0.0
09/12/2022
21.98
 100,700 21.81 22.06 20.82 400 0 0.0
08/12/2022
21.81
 222,200 21.48 21.81 20.78 1,000 0 0.0
07/12/2022
21.48
 169,700 21.07 21.48 20.82 100 0 0.0
06/12/2022
21.07
 130,000 19.96 21.07 19.83 100 0 0.0
05/12/2022
19.96
 66,800 19.42 20.08 19.42 0 100 -0.0
02/12/2022
19.42
 33,200 19.42 19.75 19.00 0 0 0.0
01/12/2022
19.42
 28,000 19.34 19.50 19.17 100 0 0.0
30/11/2022
19.34
 34,300 19.00 19.34 18.76 0 0 0.0
29/11/2022
19.00
 16,600 19.09 19.17 18.34 0 0 0.0
28/11/2022
19.09
 26,700 19.00 19.09 18.18 0 0 0.0
25/11/2022
19.00
 32,400 18.96 19.00 18.92 0 0 0.0
24/11/2022
18.96
 5,600 18.84 19.17 17.77 0 0 0.0
23/11/2022
18.84
 32,000 18.22 18.84 17.35 100 0 0.0
22/11/2022
18.22
 26,900 18.01 18.92 18.10 0 0 -0.0
21/11/2022
18.01
 19,500 18.01 18.10 17.77 0 0 -0.0
18/11/2022
18.01
 33,300 18.01 18.01 17.77 0 0 -0.0
17/11/2022
18.01
 17,000 16.98 18.01 15.87 0 0 -0.0
16/11/2022
16.98
 774,600 18.18 18.18 16.94 0 300 -0.0
15/11/2022
18.18
 16,900 18.92 18.92 17.60 0 0 -0.0
14/11/2022
18.92
 3,300 18.92 18.92 18.10 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |