CTCP Phát triển Điện lực Việt Nam (vpd)

27.20
-0.30
(-1.09%)
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
(2024-08-20) 		1 3.77% 184,400 -300 -0.0
26.40
28
27.50
2 tháng
(2024-07-22) 		0.40 1.48% 357,000 100 0.0
26.35
28
27.50
3 tháng
(2024-06-21) 		1.68 6.50% 912,200 300 0.0
25.53
28
27.50
6 tháng
(2024-03-25) 		3.34 13.82% 2,207,200 112,500 2.9
24.16
28
27.50
12 tháng
(2023-09-25) 		6.84 33.10% 3,578,800 446,500 11.1
20.52
28
27.50
24 tháng
(2022-09-30) 		5.80 26.72% 13,114,700 27,645,702 806.3
18.38
28
27.50
36 tháng
(2021-10-05) 		12.75 86.40% 22,936,100 27,684,565 807.0
13.81
28
27.50
60 tháng
(2019-10-16) 		14.07 104.74% 29,997,770 27,660,185 806.7
10.17
28
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
11.92
 2,630 11.60 11.92 11.60 0 0 0
17/09/2020
11.60
 1,020 11.52 11.60 11.29 0 0 0
16/09/2020
11.52
 4,790 11.84 11.84 11.52 0 0 0
15/09/2020
11.84
 0 11.84 11.84 11.84 0 0 0
14/09/2020
11.84
 3,330 11.60 11.84 11.60 0 0 0
11/09/2020
11.60
 7,400 12.04 12.04 11.60 0 0 0
10/09/2020
12.04
 26,150 12.04 12.08 11.92 0 100 -0.0
09/09/2020
12.04
 5,600 12.04 12.04 11.68 0 0 0
08/09/2020
12.04
 59,320 12.00 12.08 12.00 0 0 0
07/09/2020
12.00
 45,790 12.00 12.00 11.68 0 0 0
04/09/2020
12.00
 1,810 11.76 12.00 11.29 0 0 0
03/09/2020
11.76
 6,050 11.76 11.76 11.68 0 0 0
01/09/2020
11.76
 1,100 11.84 12.32 11.76 0 0 0
31/08/2020
11.84
 2,000 11.92 11.92 11.84 0 0 0
28/08/2020
11.92
 28,050 11.76 11.92 11.88 0 0 0
27/08/2020
11.76
 9,580 11.68 11.76 11.72 0 0 0
26/08/2020
11.68
 14,340 11.76 11.76 11.68 0 0 0
25/08/2020
11.76
 25,750 11.76 11.84 11.76 0 0 0
24/08/2020
11.76
 22,930 11.52 11.76 11.60 0 0 0
21/08/2020
11.52
 50,160 11.52 11.68 11.52 0 0 0
20/08/2020
11.52
 29,600 11.52 11.92 11.52 0 0 0
19/08/2020
11.52
 4,790 11.29 11.52 11.13 0 0 0
18/08/2020
11.29
 16,490 11.52 11.52 11.25 0 0 0
17/08/2020
11.52
 5,100 11.52 11.92 11.13 0 0 0
14/08/2020
11.52
 2,110 11.52 11.52 11.52 0 0 0
13/08/2020
11.52
 3,000 11.21 11.52 11.52 0 0 0
12/08/2020
11.21
 240 11.29 11.92 11.17 0 0 0
11/08/2020
11.29
 630 11.92 11.92 11.21 0 0 0
10/08/2020
11.92
 120 11.52 11.92 11.52 0 0 0
07/08/2020
11.52
 1,600 11.33 11.52 11.33 0 0 0
06/08/2020
11.33
 4,480 11.33 11.33 11.33 0 0 0
05/08/2020
11.33
 1,030 11.92 11.92 11.33 0 0 0
04/08/2020
11.92
 58,570 11.25 11.92 11.25 0 0 0
03/08/2020
11.25
 650 11.76 11.76 11.25 0 0 0
31/07/2020
11.76
 5,020 11.13 11.76 11.09 0 0 0
30/07/2020
11.13
 17,980 11.13 11.21 11.13 0 0 0
29/07/2020
11.13
 18,530 11.05 11.13 10.57 0 0 0
28/07/2020
11.05
 940 11.05 11.05 10.57 0 0 0
27/07/2020
11.05
 1,010 11.05 11.05 10.49 0 0 0
24/07/2020
11.05
 3,610 11.05 11.05 10.73 0 0 0
23/07/2020
11.05
 0 11.05 11.05 11.05 0 0 0
22/07/2020
11.05
 4,640 11.44 11.44 10.97 0 0 0
21/07/2020
11.44
 0 11.44 11.44 11.44 0 0 0
20/07/2020
11.44
 16,270 11.52 11.52 11.21 0 0 0
17/07/2020
11.52
 11,020 11.13 11.52 10.41 0 0 0
16/07/2020
11.13
 24,930 11.13 11.13 11.09 0 0 0
15/07/2020
11.13
 6,770 11.21 11.21 11.05 0 0 0
14/07/2020
11.21
 12,750 11.21 11.21 11.13 0 0 0
13/07/2020
11.21
 14,630 11.44 11.44 11.13 0 0 0
10/07/2020
11.44
 2,540 11.68 11.68 11.13 0 0 0
09/07/2020
11.68
 5,220 11.52 11.68 11.17 0 0 0
08/07/2020
11.52
 2,010 11.60 11.60 11.52 0 0 0
07/07/2020
11.60
 10 12.36 12.36 11.60 0 0 0
06/07/2020
12.36
 10 11.56 12.36 12.36 0 0 0
03/07/2020
11.56
 6,880 10.81 11.56 10.89 0 0 0
02/07/2020
10.81
 10 11.44 11.44 10.81 0 0 0
01/07/2020
11.44
 0 11.44 11.44 11.44 0 0 0
30/06/2020
11.44
 7,130 11.44 11.44 11.44 0 0 0
29/06/2020
11.44
 7,800 11.52 11.52 11.44 0 0 0
26/06/2020
11.52
 7,400 11.52 11.52 11.52 0 0 0
25/06/2020
11.52
 27,310 11.60 11.60 11.52 0 0 0
24/06/2020
11.60
 3,910 11.52 11.60 11.60 0 0 0
23/06/2020
11.52
 5,000 11.60 11.60 11.52 0 0 0
22/06/2020
11.60
 6,000 11.60 11.60 11.60 0 0 0
19/06/2020
11.60
 31,710 11.52 11.60 11.52 0 0 0
18/06/2020
11.52
 9,920 11.44 11.52 10.65 0 0 0
17/06/2020
11.44
 3,860 11.44 11.44 11.44 0 0 0
16/06/2020
11.44
 3,700 11.52 11.52 11.44 0 0 0
15/06/2020
11.52
 14,730 11.52 11.52 10.89 0 0 0
12/06/2020
11.52
 5,290 11.60 11.60 11.52 0 0 0
11/06/2020
11.60
 5,240 11.52 11.60 11.29 0 0 0
10/06/2020
11.52
 14,360 11.60 11.60 11.52 0 0 0
09/06/2020
11.60
 700 11.60 11.60 11.60 0 0 0
08/06/2020
11.60
 3,000 11.76 11.76 11.60 200 0 0.0
05/06/2020
11.76
 8,830 11.84 11.84 11.68 0 0 0
04/06/2020
11.84
 5,810 11.68 11.84 11.68 0 0 0
03/06/2020
11.68
 14,680 11.76 11.76 11.68 0 0 0
02/06/2020
11.76
 2,900 11.84 11.84 11.76 0 0 0
01/06/2020
11.84
 24,900 11.84 11.92 11.17 0 0 0
29/05/2020
11.84
 2,000 11.44 11.84 11.76 0 0 0
28/05/2020
11.44
 10 11.84 11.84 11.44 0 0 0
27/05/2020
11.84
 10,780 11.84 12.64 11.05 0 0 0
26/05/2020
11.84
 22,510 11.88 12.68 11.84 0 0 0
25/05/2020
11.88
 31,120 11.13 11.88 10.97 0 0 0
22/05/2020
11.13
 5,300 11.21 11.29 10.97 0 0 0
21/05/2020
11.21
 900 11.21 11.25 11.21 0 200 -0.0
20/05/2020
11.21
 10,120 11.29 11.44 11.17 0 0 0
19/05/2020
11.29
 1,120 11.29 11.36 11.29 0 0 0
18/05/2020
11.29
 4,300 11.21 11.29 11.21 0 0 0
15/05/2020
11.21
 6,650 11.05 11.21 10.97 0 0 0
14/05/2020
11.05
 6,900 11.29 11.29 11.05 0 0 0
13/05/2020
11.29
 3,180 11.21 11.29 11.21 0 0 0
12/05/2020
11.21
 17,470 11.21 11.29 11.21 0 11,870 -0.2
11/05/2020
11.21
 12,270 11.21 11.29 11.13 0 0 0
08/05/2020
11.21
 10,330 11.25 11.29 11.21 0 0 0
07/05/2020
11.25
 780 11.52 11.52 11.13 0 0 0
06/05/2020
11.52
 710 11.52 11.52 11.25 0 390 -0.0
05/05/2020
11.52
 690 11.52 11.52 11.13 200 100 0.0
04/05/2020
11.52
 3,130 11.88 11.88 11.29 0 0 0
29/04/2020
11.88
 560 11.88 12.68 11.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |