CTCP Phát triển Điện lực Việt Nam (vpd)

22.15
-0.25
(-1.12%)
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
(2026-05-18) 		0.09 0.43% 280,900 904 0
21.77
23.45
22.40
2 tháng
(2026-04-17) 		0.32 1.49% 369,900 -1,596 0
21.63
23.45
22.40
3 tháng
(2026-03-18) 		-0.63 -2.81% 508,300 -953 0.0
21.54
23.45
22.40
6 tháng
(2025-12-18) 		-1.55 -6.58% 981,800 6,247 0.2
21.54
23.95
22.40
12 tháng
(2025-06-23) 		-1.09 -4.73% 2,352,200 13,447 0.4
21.54
23.95
22.40
24 tháng
(2024-06-26) 		0.47 2.20% 5,490,200 22,723 0.7
21.48
25.29
22.40
36 tháng
(2023-07-03) 		3.21 17.15% 8,479,700 474,223 11.9
17.26
25.29
22.40
60 tháng
(2021-07-12) 		11.71 114.27% 29,747,800 27,710,588 807.8
9.75
25.29
22.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/03/2023
20.32
 2,500 20.02 20.32 19.04 1,500 0 0.0
28/03/2023
20.02
 26,700 19.53 20.62 19.53 13,100 0 0.3
27/03/2023
19.53
 42,100 18.96 19.56 18.96 4,000 0 0.1
24/03/2023
18.96
 14,000 19.26 19.38 18.70 0 1,000 -0.0
23/03/2023
19.26
 63,600 19.90 20.02 18.81 0 0 0
22/03/2023
19.90
 37,500 20.09 20.17 18.70 0 0 0
21/03/2023
20.09
 39,300 21.60 21.60 20.09 0 0 0.1
20/03/2023
21.60
 146,300 21.07 21.82 20.51 36,900 0 1.1
17/03/2023
21.07
 71,500 19.30 21.07 19.72 10,700 0 0.3
16/03/2023
19.30
 35,400 18.96 19.34 18.81 26,100 0 0.7
15/03/2023
18.96
 33,700 18.81 18.96 18.81 1,000 0 0.0
14/03/2023
18.81
 400 18.81 18.81 18.81 200 0 0.0
13/03/2023
18.81
 83,600 18.51 18.96 18.06 27,100 900 0.7
10/03/2023
18.51
 2,000 18.29 18.66 18.21 100 0 0.0
09/03/2023
18.29
 8,600 18.44 18.74 18.21 1,100 0 0.0
08/03/2023
18.44
 26,400 18.81 18.81 18.36 11,300 0 0.3
07/03/2023
18.81
 70,900 18.44 18.81 17.76 9,400 0 0.2
06/03/2023
18.44
 800 18.44 18.74 18.17 0 0 0.3
03/03/2023
18.44
 33,200 18.44 18.51 18.21 12,300 0 0.3
02/03/2023
18.44
 14,400 18.29 18.44 17.80 0 0 0.0
01/03/2023
18.29
 17,400 18.06 18.29 17.76 0 0 0.0
28/02/2023
18.06
 2,500 18.17 18.17 17.98 200 0 0.0
27/02/2023
18.17
 3,300 18.06 18.59 18.14 1,100 0 0.0
24/02/2023
18.06
 8,400 18.21 18.21 18.06 4,200 0 0.1
23/02/2023
18.21
 2,700 18.59 18.59 17.98 0 0 0.3
22/02/2023
18.59
 26,600 18.44 18.59 18.25 12,000 100 0.3
21/02/2023
18.44
 8,100 18.44 18.74 18.44 5,000 1,300 0.1
20/02/2023
18.44
 19,400 18.06 18.44 17.98 5,200 0 0.1
17/02/2023
18.06
 1,500 18.02 18.21 18.06 0 0 0.0
16/02/2023
18.02
 7,400 18.32 18.32 17.31 1,100 0 0.0
15/02/2023
18.32
 2,700 18.06 18.32 17.98 900 0 0.0
14/02/2023
18.06
 4,000 18.32 18.66 17.91 1,300 0 0.0
13/02/2023
18.32
 22,900 18.06 19.26 17.50 13,000 200 0.3
10/02/2023
18.06
 11,200 18.06 18.06 17.46 5,400 0 0.1
09/02/2023
18.06
 17,000 18.06 18.06 17.31 2,800 0 0.1
08/02/2023
18.06
 4,300 18.06 18.10 18.06 1,000 0 0.0
07/02/2023
18.06
 20,800 18.10 18.10 18.06 5,600 0 0.1
06/02/2023
18.10
 23,500 18.44 18.44 18.06 6,700 0 0.2
03/02/2023
18.44
 6,700 18.66 18.81 18.17 1,400 0 0.0
02/02/2023
18.66
 24,600 17.98 18.81 17.98 7,400 0 0.2
01/02/2023
17.98
 55,000 18.14 18.36 17.98 30,700 100 0.7
31/01/2023
18.14
 27,700 18.06 18.21 18.06 16,800 0 0.4
30/01/2023
18.06
 16,200 18.17 18.44 18.06 5,800 0 0.1
27/01/2023
18.17
 23,600 17.91 18.74 17.53 10,400 0 0.3
19/01/2023
17.91
 12,600 17.76 17.98 17.76 5,600 100 0.1
18/01/2023
17.76
 10,700 17.61 17.91 17.65 100 0 0.0
17/01/2023
17.61
 15,700 17.65 17.91 17.46 6,700 300 0.1
16/01/2023
17.65
 11,400 17.98 17.98 17.53 8,200 0 0.2
13/01/2023
17.98
 15,500 17.68 18.17 17.83 7,500 0 0.2
12/01/2023
17.68
 15,700 18.14 18.21 17.31 0 0 0.3
11/01/2023
18.14
 27,200 17.72 18.81 17.68 13,700 0 0.3
10/01/2023
17.72
 13,100 17.91 18.06 17.31 5,300 0 0.1
09/01/2023
17.91
 31,400 18.06 18.06 17.31 18,100 200 0.4
06/01/2023
18.06
 36,300 17.98 18.17 17.53 14,300 0 0.3
05/01/2023
17.98
 15,700 18.06 18.17 17.31 9,300 200 0.2
04/01/2023
18.06
 42,800 17.83 18.59 17.87 22,800 0 0.5
03/01/2023
17.83
 55,800 16.93 17.83 16.93 18,100 0 0.4
30/12/2022
16.93
 12,000 17.42 17.53 16.67 0 0 0.0
29/12/2022
17.42
 27,700 17.46 18.06 17.08 400 0 0.0
28/12/2022
17.46
 40,700 17.01 17.72 17.27 0 400 -0.0
27/12/2022
17.01
 65,500 17.12 17.12 16.33 300 1,100 -0.0
26/12/2022
17.12
 100,600 18.40 18.44 17.12 500 400 0.0
23/12/2022
18.40
 182,900 19.75 19.75 18.40 100 700 -0.0
22/12/2022
19.75
 87,500 21.22 21.67 19.75 0 400 -0.0
21/12/2022
21.22
 63,800 21.90 22.50 21.22 1,400 0 0.0
20/12/2022
21.90
 398,900 20.84 22.27 19.98 26,601,900 8 774.1
19/12/2022
20.84
 1,604,000 20.17 20.84 19.19 200 600 -0.0
16/12/2022
20.17
 71,900 20.32 20.32 19.19 100 100 0
15/12/2022
20.32
 101,300 20.32 20.32 19.19 0 0 0.0
14/12/2022
20.32
 99,100 20.32 20.32 19.19 0 0 0.0
13/12/2022
20.32
 158,600 20.17 20.32 19.11 0 0 0.0
12/12/2022
20.17
 129,600 20.02 20.17 19.04 800 0 0.0
09/12/2022
20.02
 100,700 19.87 20.09 18.96 400 0 0.0
08/12/2022
19.87
 222,200 19.56 19.87 18.93 1,000 0 0.0
07/12/2022
19.56
 169,700 19.19 19.56 18.96 100 0 0.0
06/12/2022
19.19
 130,000 18.17 19.19 18.06 100 0 0.0
05/12/2022
18.17
 66,800 17.68 18.29 17.68 0 100 -0.0
02/12/2022
17.68
 33,200 17.68 17.98 17.31 0 0 0.0
01/12/2022
17.68
 28,000 17.61 17.76 17.46 100 0 0.0
30/11/2022
17.61
 34,300 17.31 17.61 17.08 0 0 0.0
29/11/2022
17.31
 16,600 17.38 17.46 16.71 0 0 0.0
28/11/2022
17.38
 26,700 17.31 17.38 16.55 0 0 0.0
25/11/2022
17.31
 32,400 17.27 17.31 17.23 0 0 0.0
24/11/2022
17.27
 5,600 17.16 17.46 16.18 0 0 0.0
23/11/2022
17.16
 32,000 16.59 17.16 15.80 100 0 0.0
22/11/2022
16.59
 26,900 16.40 17.23 16.48 0 0 -0.0
21/11/2022
16.40
 19,500 16.40 16.48 16.18 0 0 -0.0
18/11/2022
16.40
 33,300 16.40 16.40 16.18 0 0 -0.0
17/11/2022
16.40
 17,000 15.46 16.40 14.45 0 0 -0.0
16/11/2022
15.46
 774,600 16.55 16.55 15.43 0 300 -0.0
15/11/2022
16.55
 16,900 17.23 17.23 16.03 0 0 -0.0
14/11/2022
17.23
 3,300 17.23 17.23 16.48 0 0 -0.0
11/11/2022
17.23
 4,200 17.46 17.46 16.86 0 1,000 -0.0
10/11/2022
17.46
 6,600 17.91 17.91 16.67 0 0 -0.0
09/11/2022
17.91
 3,200 17.27 18.06 16.93 0 0 -0.0
08/11/2022
17.27
 51,800 16.33 17.46 15.24 0 0 -0.0
07/11/2022
16.33
 73,700 17.53 17.53 16.33 0 990 -0.0
04/11/2022
17.53
 49,400 18.44 18.44 17.53 0 0 -0.0
03/11/2022
18.44
 8,600 18.55 18.55 18.40 0 1,000 -0.0
02/11/2022
18.55
 38,600 19.38 19.38 18.44 0 29,500 -0.7

Chính sách bảo mật | Điều khoản sử dụng |