CTCP Phát triển Điện lực Việt Nam (vpd)

20.80
0.20
(0.97%)
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
(2026-09-04) 		-0.50 -2.38% 163,300 800 0
20.40
21.05
20.80
2 tháng
(2026-08-05) 		-0.50 -2.38% 256,400 800 0
20.40
21.50
20.80
3 tháng
(2026-07-06) 		-0.80 -3.76% 351,200 800 0
20.40
21.50
20.80
6 tháng
(2026-04-07) 		-1.04 -4.82% 833,700 800 0
20.40
23.45
20.80
12 tháng
(2025-10-09) 		-2.77 -11.90% 1,755,400 800 0
20.40
23.95
20.80
24 tháng
(2024-10-14) 		-2.77 -11.89% 4,968,300 800 0
18.58
25.29
20.80
36 tháng
(2023-10-20) 		1.56 8.26% 8,415,600 800 0
17.26
25.29
20.80
60 tháng
(2021-11-01) 		6.93 51.10% 26,541,500 800 0
11.62
25.29
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
19.90
 37,500 20.17 20.17 18.70 0 0 0
21/03/2023
20.09
 39,300 20.69 21.52 20.09 0 0 0
20/03/2023
21.60
 146,300 20.51 21.82 20.51 0 0 0
17/03/2023
21.07
 71,500 20.17 21.07 19.72 0 0 0
16/03/2023
20.17
 87,900 18.81 20.17 18.81 0 0 0
15/03/2023
18.96
 33,700 18.81 18.96 18.81 0 0 0
14/03/2023
18.81
 400 18.81 18.81 18.81 0 0 0
13/03/2023
18.81
 83,600 18.06 18.96 18.06 0 0 0
10/03/2023
18.51
 2,000 18.21 18.66 18.21 0 0 0
09/03/2023
18.29
 8,600 18.74 18.74 18.21 0 0 0
08/03/2023
18.44
 26,400 18.81 18.81 18.36 0 0 0
07/03/2023
18.81
 70,900 17.76 18.81 17.76 0 0 0
06/03/2023
18.44
 800 18.74 18.74 18.17 0 0 0
03/03/2023
18.44
 33,200 18.36 18.51 18.21 0 0 0
02/03/2023
18.44
 14,400 17.80 18.44 17.80 0 0 0
01/03/2023
18.29
 17,400 17.80 18.29 17.76 0 0 0
28/02/2023
18.06
 2,500 17.98 18.10 17.98 0 0 0
27/02/2023
18.17
 3,300 18.59 18.59 18.14 0 0 0
24/02/2023
18.06
 8,400 18.17 18.21 18.06 0 0 0
23/02/2023
18.21
 2,700 17.98 18.21 17.98 0 0 0
22/02/2023
18.59
 26,600 18.44 18.59 18.25 0 0 0
21/02/2023
18.44
 8,100 18.74 18.74 18.44 0 0 0
20/02/2023
18.44
 19,400 18.17 18.44 17.98 0 0 0
17/02/2023
18.06
 1,500 18.21 18.21 18.06 0 0 0
16/02/2023
18.02
 7,400 17.98 18.32 17.31 0 0 0
15/02/2023
18.32
 2,700 17.98 18.32 17.98 0 0 0
14/02/2023
18.06
 4,000 18.66 18.66 17.91 0 0 0
13/02/2023
18.32
 22,900 17.50 19.26 17.50 0 0 0
10/02/2023
18.06
 11,200 17.46 18.06 17.46 0 0 0
09/02/2023
18.06
 17,000 17.38 18.06 17.31 0 0 0
08/02/2023
18.06
 4,300 18.10 18.10 18.06 0 0 0
07/02/2023
18.06
 20,800 18.10 18.10 18.06 0 0 0
06/02/2023
18.10
 23,500 18.44 18.44 18.06 0 0 0
03/02/2023
18.44
 6,700 18.17 18.81 18.17 0 0 0
02/02/2023
18.66
 24,600 17.98 18.81 17.98 0 0 0
01/02/2023
17.98
 55,000 18.14 18.36 17.98 0 0 0
31/01/2023
18.14
 27,700 18.06 18.21 18.06 0 0 0
30/01/2023
18.06
 16,200 18.06 18.44 18.06 0 0 0
27/01/2023
18.17
 23,600 18.06 18.74 17.53 0 0 0
19/01/2023
17.91
 12,600 17.98 17.98 17.76 0 0 0
18/01/2023
17.76
 10,700 17.65 17.91 17.65 0 0 0
17/01/2023
17.61
 15,700 17.46 17.91 17.46 0 0 0
16/01/2023
17.65
 11,400 17.68 17.72 17.53 0 0 0
13/01/2023
17.98
 15,500 17.91 18.17 17.83 0 0 0
12/01/2023
17.68
 15,700 17.38 18.21 17.31 0 0 0
11/01/2023
18.14
 27,200 18.81 18.81 17.68 0 0 0
10/01/2023
17.72
 13,100 18.06 18.06 17.31 0 0 0
09/01/2023
17.91
 31,400 17.31 18.02 17.31 0 0 0
06/01/2023
18.06
 36,300 17.53 18.17 17.53 0 0 0
05/01/2023
17.98
 15,700 17.38 18.17 17.31 0 0 0
04/01/2023
18.06
 42,800 18.25 18.59 17.87 0 0 0
03/01/2023
17.83
 55,800 17.23 17.83 16.93 0 0 0
30/12/2022
16.93
 12,000 16.93 17.53 16.67 0 0 0
29/12/2022
17.42
 27,700 18.06 18.06 17.08 0 0 0
28/12/2022
17.46
 40,700 17.46 17.72 17.27 0 0 0
27/12/2022
17.01
 65,500 17.08 17.08 16.33 0 0 0
26/12/2022
17.12
 100,600 18.40 18.44 17.12 0 0 0
23/12/2022
18.40
 182,900 18.40 19.56 18.40 0 0 0
22/12/2022
19.75
 87,500 21.67 21.67 19.75 0 0 0
21/12/2022
21.22
 63,800 22.50 22.50 21.22 0 0 0
20/12/2022
21.90
 398,900 20.24 22.27 19.98 0 0 0
19/12/2022
20.84
 1,604,000 20.09 20.84 19.19 0 0 0
16/12/2022
20.17
 71,900 20.28 20.28 19.19 0 0 0
15/12/2022
20.32
 101,300 20.24 20.32 19.19 0 0 0
14/12/2022
20.32
 99,100 19.94 20.32 19.19 0 0 0
13/12/2022
20.32
 158,600 20.17 20.32 19.11 0 0 0
12/12/2022
20.17
 129,600 19.94 20.17 19.04 0 0 0
09/12/2022
20.02
 100,700 19.83 20.09 18.96 0 0 0
08/12/2022
19.87
 222,200 19.34 19.87 18.93 0 0 0
07/12/2022
19.56
 169,700 19.19 19.56 18.96 0 0 0
06/12/2022
19.19
 130,000 18.06 19.19 18.06 0 0 0
05/12/2022
18.17
 66,800 17.68 18.29 17.68 0 0 0
02/12/2022
17.68
 33,200 17.68 17.98 17.31 0 0 0
01/12/2022
17.68
 28,000 17.61 17.76 17.46 0 0 0
30/11/2022
17.61
 34,300 17.31 17.61 17.08 0 0 0
29/11/2022
17.31
 16,600 16.71 17.46 16.71 0 0 0
28/11/2022
17.38
 26,700 16.55 17.38 16.55 0 0 0
25/11/2022
17.31
 32,400 17.23 17.31 17.23 0 0 0
24/11/2022
17.27
 5,600 16.25 17.46 16.18 0 0 0
23/11/2022
17.16
 32,000 16.03 17.16 15.80 0 0 0
22/11/2022
16.59
 26,900 17.23 17.23 16.48 0 0 0
21/11/2022
16.40
 19,500 16.40 16.48 16.18 0 0 0
18/11/2022
16.40
 33,300 16.25 16.40 16.18 0 0 0
17/11/2022
16.40
 17,000 14.52 16.40 14.45 0 0 0
16/11/2022
15.46
 774,600 15.43 16.55 15.43 0 0 0
15/11/2022
16.55
 16,900 16.18 16.55 16.03 0 0 0
14/11/2022
17.23
 3,300 17.23 17.23 16.48 0 0 0
11/11/2022
17.23
 4,200 16.86 17.23 16.86 0 0 0
10/11/2022
17.46
 6,600 16.71 17.46 16.67 0 0 0
09/11/2022
17.91
 3,200 18.06 18.06 16.93 0 0 0
08/11/2022
17.27
 51,800 15.28 17.46 15.24 0 0 0
07/11/2022
16.33
 73,700 17.53 17.53 16.33 0 0 0
04/11/2022
17.53
 49,400 18.21 18.21 17.53 0 0 0
03/11/2022
18.44
 8,600 18.44 18.44 18.40 0 0 0
02/11/2022
18.55
 38,600 19.38 19.38 18.44 0 0 0
01/11/2022
19.38
 26,700 19.19 19.38 18.21 0 0 0
31/10/2022
18.89
 62,600 19.41 19.56 18.47 0 0 0
28/10/2022
19.19
 424,400 18.74 19.56 18.51 0 0 0
27/10/2022
18.70
 413,000 17.53 18.74 17.53 0 0 0
26/10/2022
18.02
 21,300 17.61 18.02 17.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc