CTCP Phát triển Điện lực Việt Nam (vpd)

20.40
0
(0%)
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
(2026-08-12) 		-0.40 -1.89% 72,400 -6,500 0
20.40
21.20
20.40
2 tháng
(2026-07-13) 		-0.70 -3.26% 192,800 -500 0
20.40
21.50
20.40
3 tháng
(2026-06-15) 		-1.15 -5.24% 287,200 700 0
20.40
22.40
20.40
6 tháng
(2026-03-16) 		-1.33 -6.01% 799,900 -753 0.0
20.40
23.45
20.40
12 tháng
(2025-09-16) 		-2.33 -10.08% 1,760,500 10,847 0.3
20.40
23.95
20.40
24 tháng
(2024-09-23) 		-2.29 -9.94% 4,872,100 23,323 0.7
20.40
25.29
20.40
36 tháng
(2023-09-27) 		3.42 19.66% 8,432,200 471,823 11.9
17.26
25.29
20.40
60 tháng
(2021-10-07) 		8.32 66.60% 27,706,800 27,716,188 807.9
11.62
25.29
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2023
19.23
 1,000 19.23 19.23 19.23 0 0 0
23/06/2023
19.23
 8,200 19.30 19.38 19.23 0 0 0
22/06/2023
19.30
 8,200 19.41 19.41 19.19 0 0 0
21/06/2023
19.41
 10,500 19.56 19.56 19.41 0 0 0
20/06/2023
19.56
 0 19.56 19.56 19.56 0 0 0
19/06/2023
19.56
 600 19.56 19.56 19.38 0 0 0
16/06/2023
19.56
 12,300 19.41 19.56 19.38 0 0 0
15/06/2023
19.41
 600 19.56 19.56 19.41 0 0 0
14/06/2023
19.56
 2,400 19.56 19.79 19.26 0 0 0
13/06/2023
19.56
 6,000 19.56 19.56 19.41 0 0 0
12/06/2023
19.56
 6,100 19.56 19.56 19.26 0 0 0
09/06/2023
19.56
 10,100 19.56 19.56 19.56 5,100 0 0.1
08/06/2023
19.56
 30,300 19.94 19.94 19.19 13,800 0 0.4
07/06/2023
19.94
 7,800 20.02 20.17 19.94 4,300 0 0.1
06/06/2023
20.02
 40,900 19.60 20.02 19.56 21,600 0 0.6
05/06/2023
19.60
 10,800 19.56 19.87 19.08 5,300 0 0.1
02/06/2023
19.56
 4,300 19.60 19.60 19.41 2,400 0 0.1
01/06/2023
19.60
 12,700 19.19 19.60 18.96 2,700 0 0.1
31/05/2023
19.19
 3,500 19.56 19.56 19.19 2,000 0 0.1
30/05/2023
19.56
 4,300 19.19 19.56 18.81 2,200 0 0.1
29/05/2023
19.19
 1,100 18.96 19.19 19.19 200 0 0.0
26/05/2023
18.96
 7,400 19.08 19.53 18.89 3,900 0 0.1
25/05/2023
19.08
 4,400 18.85 19.49 18.81 1,500 200 0.0
24/05/2023
18.85
 500 19.23 19.23 18.85 0 0 0
23/05/2023
19.23
 4,200 19.23 19.23 19.19 2,600 0 0.1
22/05/2023
19.23
 3,300 19.56 19.56 19.23 1,400 0 0.0
19/05/2023
19.56
 4,000 19.49 19.56 19.49 6,300 0 0.2
18/05/2023
19.49
 900 19.56 19.56 19.49 500 0 0.0
17/05/2023
19.56
 6,500 19.26 19.94 19.56 4,200 0 0.1
16/05/2023
19.26
 2,400 19.26 19.41 19.26 400 0 0.0
15/05/2023
19.26
 7,400 19.41 19.41 19.26 2,000 0 0.1
12/05/2023
19.41
 2,200 19.49 19.49 19.34 1,000 100 0.0
11/05/2023
19.49
 11,600 19.56 19.56 19.41 6,800 0 0.2
10/05/2023
19.56
 19,100 19.64 20.32 18.51 3,800 200 0.1
09/05/2023
19.64
 3,900 19.68 19.90 19.64 2,400 0 0.1
08/05/2023
19.68
 5,200 19.75 19.79 19.64 3,000 0 0.1
05/05/2023
19.75
 2,700 19.53 19.75 18.81 100 200 -0.0
04/05/2023
19.53
 5,500 19.53 20.20 19.08 2,500 0 0.1
28/04/2023
19.53
 6,800 19.49 19.64 19.38 5,600 0 0.1
27/04/2023
19.49
 5,400 19.56 19.56 19.45 400 0 0.0
26/04/2023
19.56
 0 19.56 19.56 19.56 0 0 0.1
25/04/2023
19.56
 5,000 19.56 19.64 19.53 3,000 0 0.1
24/04/2023
19.56
 6,700 19.72 19.72 19.19 2,000 100 0.0
21/04/2023
19.72
 2,400 19.94 19.94 19.60 1,000 0 0.0
20/04/2023
19.94
 1,100 20.20 20.20 19.94 100 0 0.0
19/04/2023
20.20
 600 20.28 20.28 19.94 0 0 0.0
18/04/2023
20.28
 1,900 19.72 20.28 19.94 0 0 0.0
17/04/2023
19.72
 4,800 20.32 20.32 19.41 1,300 0 0.0
14/04/2023
20.32
 26,000 20.69 20.77 20.32 0 0 2.2
13/04/2023
20.69
 6,900 21.52 21.52 20.47 0 0 2.2
12/04/2023
21.52
 226,400 21.22 21.97 20.54 77,100 0 2.2
11/04/2023
21.22
 17,900 21.22 21.22 20.36 0 0 0.3
10/04/2023
21.22
 113,400 21.22 21.22 20.69 0 0 0.3
07/04/2023
21.22
 104,600 20.77 21.22 20.09 0 0 0.3
06/04/2023
20.77
 53,700 20.99 21.22 20.28 9,800 0 0.3
05/04/2023
20.99
 11,300 21.15 21.15 20.13 0 0 -0.0
04/04/2023
21.15
 91,800 20.32 21.22 19.94 0 100 -0.0
03/04/2023
20.32
 67,600 20.02 20.81 19.34 0 0 0.3
31/03/2023
20.02
 29,400 19.56 20.28 19.34 10,400 0 0.3
30/03/2023
19.56
 1,500 20.32 20.32 19.56 0 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |