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
(2025-11-05) 		0.25 0.97% 107,500 300 0.0
25.65
26.30
26.30
2 tháng
(2025-10-06) 		0.40 1.56% 314,400 10,100 0.3
25.10
26.30
26.30
3 tháng
(2025-09-08) 		0.60 2.35% 499,500 7,900 0.2
25.10
26.30
26.30
6 tháng
(2025-06-09) 		1.15 4.61% 1,450,300 9,000 0.2
24.55
26.30
26.30
12 tháng
(2024-12-10) 		0.41 1.60% 3,182,600 19,176 0.5
23.95
27.77
26.30
24 tháng
(2023-12-18) 		5.57 27.13% 6,678,400 438,976 11.0
20.27
27.77
26.30
36 tháng
(2022-12-21) 		2.80 12.01% 10,519,900 1,101,376 34.7
18.59
27.77
26.30
60 tháng
(2020-12-31) 		14.96 134.36% 31,063,740 27,712,641 807.7
10.70
27.77
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
19.41
 13,700 19.45 19.45 18.78 0 0 -0.0
21/09/2022
19.45
 4,200 19.02 19.45 18.86 0 0 -0.0
20/09/2022
19.02
 28,100 18.82 19.41 18.70 0 0 -0.0
19/09/2022
18.82
 21,500 19.18 19.18 18.70 0 1,100 -0.0
16/09/2022
19.18
 50,600 19.41 20.21 18.70 0 0 -0.0
15/09/2022
19.41
 52,600 19.49 19.49 19.02 0 0 -0.0
14/09/2022
19.49
 22,500 19.49 20.21 19.41 0 300 0.0
13/09/2022
19.49
 56,100 20.21 20.60 19.41 600 0 0.0
12/09/2022
20.21
 114,400 19.22 20.29 19.61 100 37 0.0
09/09/2022
19.22
 80,800 18.62 19.22 18.62 500 0 0.0
08/09/2022
18.62
 82,300 18.46 18.62 17.71 0 0 -0.0
07/09/2022
18.46
 19,800 17.99 18.46 17.87 0 600 -0.0
06/09/2022
17.99
 8,200 17.87 17.99 17.83 0 0 0.0
05/09/2022
17.87
 16,000 18.62 18.62 17.43 0 0 0.0
31/08/2022
18.62
 14,500 18.23 19.49 17.43 0 0 0.0
30/08/2022
18.23
 40,100 17.43 18.23 17.43 0 0 0.0
29/08/2022
17.43
 14,600 17.35 17.43 17.20 0 0 0.0
26/08/2022
17.35
 77,700 17.71 17.75 17.31 0 0 0.0
25/08/2022
17.71
 32,900 17.79 17.79 17.59 0 0 0.0
24/08/2022
17.79
 9,500 17.75 17.83 17.67 0 0 0.0
23/08/2022
17.75
 41,000 17.83 17.83 17.67 400 0 0.0
22/08/2022
17.83
 41,300 17.75 17.83 17.51 0 0 0.0
19/08/2022
17.75
 17,800 17.67 17.75 17.59 0 0 0.0
18/08/2022
17.67
 38,800 17.63 17.67 17.51 0 0 0.0
17/08/2022
17.63
 10,800 17.51 17.63 17.55 1,900 0 0.0
16/08/2022
17.51
 40,200 17.51 17.51 17.43 0 0 0.1
15/08/2022
17.51
 19,400 17.59 17.67 17.51 3,100 0 0.1
12/08/2022
17.59
 29,900 17.35 17.59 17.20 0 0 -0.0
11/08/2022
17.35
 17,200 17.28 17.59 17.20 0 0 -0.0
10/08/2022
17.28
 31,300 17.20 17.28 17.20 0 0 -0.0
09/08/2022
17.20
 21,800 17.59 17.59 17.20 0 0 -0.0
08/08/2022
17.59
 31,900 17.43 17.59 17.20 0 0 -0.0
05/08/2022
17.43
 75,300 17.31 17.83 17.08 0 0 -0.0
04/08/2022
17.31
 51,000 17.16 17.39 17.16 0 0 -0.0
03/08/2022
17.16
 39,100 17.24 17.43 17.12 0 0 -0.0
02/08/2022
17.24
 26,800 17.24 17.28 17.12 0 0 -0.0
01/08/2022
17.24
 22,900 17.08 17.39 17.12 0 0 -0.0
29/07/2022
17.08
 36,100 17.28 17.28 17.04 0 0 -0.0
28/07/2022
17.28
 156,200 17.08 17.28 17.08 0 0 -0.0
27/07/2022
17.08
 58,400 17.39 17.39 17.08 0 0 -0.0
26/07/2022
17.39
 190,800 17.12 17.39 16.96 0 0 -0.0
25/07/2022
17.12
 7,400 17.08 17.12 16.96 0 0 -0.0
22/07/2022
17.08
 23,700 16.88 17.51 16.64 0 0 -0.0
21/07/2022
16.88
 26,900 17.31 17.43 16.80 0 0 -0.0
20/07/2022
17.31
 17,700 17.43 17.43 17.24 0 0 -0.0
19/07/2022
17.43
 80,300 16.56 17.43 16.24 0 0 -0.0
18/07/2022
16.56
 9,800 16.24 16.56 16.09 0 400 -0.0
15/07/2022
16.24
 9,100 16.24 16.24 15.69 0 0 0.0
14/07/2022
16.24
 34,600 16.68 16.68 15.65 0 0 0.0
13/07/2022
16.68
 49,200 16.64 16.76 16.24 0 0 0.0
12/07/2022
16.64
 106,400 16.48 16.80 16.48 1,000 0 0.0
11/07/2022
16.48
 99,900 15.85 16.56 15.85 0 0 0.0
08/07/2022
15.85
 54,300 15.37 15.85 15.45 0 0 0.0
07/07/2022
15.37
 60,100 15.37 15.45 15.33 0 0 0.0
06/07/2022
15.37
 72,200 15.10 15.37 14.98 0 0 0.0
05/07/2022
15.10
 20,000 15.37 15.37 14.86 2,000 0 0.0
04/07/2022
15.37
 23,400 14.62 15.37 14.62 0 0 0
01/07/2022
14.62
 115,500 14.98 14.98 14.58 0 0 -0.2
30/06/2022
14.98
 13,900 14.74 14.98 14.58 0 0 -0.2
29/06/2022
14.74
 8,600 14.66 14.74 14.42 0 8,100 -0.1
28/06/2022
14.66
 34,900 14.58 14.74 14.46 0 0 0
27/06/2022
14.58
 16,100 14.30 14.58 14.30 0 0 0
24/06/2022
14.30
 39,100 14.26 14.34 14.26 0 0 0
23/06/2022
14.26
 26,400 14.15 14.26 13.95 0 0 0
22/06/2022
14.15
 15,800 14.50 14.50 13.95 0 0 0
21/06/2022
14.50
 26,500 14.18 14.50 14.18 0 0 0
20/06/2022
14.18
 54,400 14.26 14.26 14.18 0 0 0
17/06/2022
14.26
 74,500 14.50 14.50 14.22 0 0 0
16/06/2022
14.50
 19,800 14.18 14.50 13.79 0 0 0
15/06/2022
14.18
 78,700 14.26 14.34 14.18 0 0 0
14/06/2022
14.26
 8,200 14.26 14.98 13.87 0 0 0
13/06/2022
14.26
 76,300 14.70 14.98 14.26 0 0 0
10/06/2022
14.70
 41,500 14.50 14.90 14.50 0 0 0
09/06/2022
14.50
 37,900 14.22 14.58 14.34 0 0 0
08/06/2022
14.22
 8,700 13.95 14.22 13.95 0 0 0
07/06/2022
13.95
 16,000 14.18 14.18 13.87 0 0 0
06/06/2022
14.18
 92,600 13.95 14.18 13.79 0 0 0
03/06/2022
13.95
 33,700 13.79 13.95 13.71 0 0 0
02/06/2022
13.79
 41,200 13.79 14.03 13.55 0 0 0
01/06/2022
13.79
 22,300 13.91 13.95 13.51 0 0 0
31/05/2022
13.91
 37,100 13.95 14.11 13.87 0 0 0
30/05/2022
13.95
 36,400 13.83 14.11 13.83 0 0 0
27/05/2022
13.83
 37,200 14.03 14.03 13.47 0 0 0
26/05/2022
14.03
 24,500 13.71 14.03 13.55 0 0 0
25/05/2022
13.71
 21,000 13.67 13.71 13.55 0 0 0
24/05/2022
13.67
 33,000 13.79 13.79 13.39 0 0 0
23/05/2022
13.79
 32,200 13.63 14.11 13.39 0 0 0
20/05/2022
13.63
 9,400 13.87 13.95 13.63 0 0 0
19/05/2022
13.87
 29,900 13.63 13.99 13.47 0 0 0
18/05/2022
13.63
 18,700 13.71 13.75 13.15 0 0 0
17/05/2022
13.71
 12,200 13.75 13.79 13.55 0 0 0
16/05/2022
13.75
 3,200 13.71 13.87 13.47 0 0 0
13/05/2022
13.71
 27,400 13.79 13.79 13.08 0 0 0
12/05/2022
13.79
 34,600 13.79 13.79 13.79 0 0 0
11/05/2022
13.79
 500 13.99 13.99 13.79 0 0 0
10/05/2022
13.99
 21,400 13.83 13.99 13.63 0 100 -0.0
09/05/2022
13.83
 11,600 14.15 14.15 13.67 0 0 0
06/05/2022
14.15
 10,700 14.26 14.26 13.91 0 0 0
05/05/2022
14.26
 16,900 14.26 14.26 14.18 0 0 0
04/05/2022
14.26
 4,300 14.26 14.26 14.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |