CTCP Phát triển Điện lực Việt Nam (vpd)

20.65
0.15
(0.73%)
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
(2026-08-19) 		-0.35 -1.68% 103,200 -100 0
20.40
26.20
20.65
2 tháng
(2026-07-20) 		-0.45 -2.15% 218,000 -100 0
20.40
26.20
20.65
3 tháng
(2026-06-22) 		-1.50 -6.82% 315,200 -100 0
20.40
26.20
20.65
6 tháng
(2026-03-23) 		-1.58 -7.17% 859,500 -100 0
18.58
26.20
20.65
12 tháng
(2025-09-23) 		-2.68 -11.55% 1,863,300 -100 0
18.58
26.20
20.65
24 tháng
(2024-09-30) 		-2.55 -11.07% 5,112,200 -100 0
18.43
26.20
20.65
36 tháng
(2023-10-04) 		2.04 11.06% 8,755,700 -100 0
16.23
26.20
20.65
60 tháng
(2021-10-14) 		8.23 67.10% 28,212,700 26,611,665 773.0
11.62
26.20
20.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
21.22
 154,600 20.09 21.22 20.09 0 0 0
06/04/2023
20.77
 53,700 20.28 21.22 20.28 0 0 0
05/04/2023
20.99
 11,300 21.15 21.15 20.13 0 0 0
04/04/2023
21.15
 91,800 19.94 21.22 19.94 0 0 0
03/04/2023
20.32
 67,600 20.02 20.81 19.34 0 0 0
31/03/2023
20.02
 29,400 19.34 20.28 19.34 0 0 0
30/03/2023
19.64
 1,600 19.56 19.64 19.56 0 0 0
29/03/2023
20.32
 2,500 20.02 20.32 19.04 0 0 0
28/03/2023
20.02
 26,700 20.62 20.62 19.53 0 0 0
27/03/2023
19.53
 42,100 18.96 19.56 18.96 0 0 0
24/03/2023
18.96
 14,000 19.38 19.38 18.70 0 0 0
23/03/2023
19.26
 63,600 19.72 20.02 18.81 0 0 0
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
26/01/2023
15.35
 8,200 15.46 15.76 15.35 0 0 0
25/01/2023
15.35
 8,200 15.46 15.76 15.35 0 0 0
24/01/2023
15.35
 8,200 15.46 15.76 15.35 0 0 0
23/01/2023
15.35
 8,200 15.46 15.76 15.35 0 0 0
20/01/2023
15.35
 8,200 15.46 15.76 15.35 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 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

Chính sách bảo mật | Điều khoản sử dụng |