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)
28/04/2020
11.88
 1,550 11.68 11.88 11.68 0 0 0
27/04/2020
11.68
 9,770 11.52 11.68 11.13 0 0 0
24/04/2020
11.52
 1,800 11.68 11.68 11.13 0 0 0
23/04/2020
11.68
 70 11.52 11.68 11.52 0 0 0
22/04/2020
11.52
 180 11.13 11.52 11.52 0 0 0
21/04/2020
11.13
 12,220 11.29 11.68 11.13 0 0 0
20/04/2020
11.29
 1,040 11.21 11.29 11.13 0 0 0
17/04/2020
11.21
 1,130 11.76 11.92 11.21 0 0 0
16/04/2020
11.76
 2,650 11.21 11.76 11.21 0 0 0
15/04/2020
11.21
 1,320 11.13 11.21 11.13 0 0 0
14/04/2020
11.13
 530 11.88 11.88 11.13 0 0 0
13/04/2020
11.88
 10 11.13 11.88 11.88 0 0 0
10/04/2020
11.13
 840 11.64 11.88 11.13 0 0 0
09/04/2020
11.64
 150 11.72 11.84 11.64 0 0 0
08/04/2020
11.72
 3,010 10.97 11.72 10.97 0 0 0
07/04/2020
10.97
 2,490 10.97 10.97 10.49 0 320 -0.0
06/04/2020
10.97
 60 10.49 10.97 10.97 0 0 0
03/04/2020
10.49
 8,020 10.33 10.57 10.33 0 0 0
01/04/2020
10.33
 3,600 10.17 10.49 10.17 0 0 0
31/03/2020
10.17
 4,960 10.41 10.41 10.09 0 0 0
30/03/2020
10.41
 1,000 10.65 10.65 10.33 0 0 0
27/03/2020
10.65
 4,050 10.73 10.73 10.65 0 0 0
26/03/2020
10.73
 8,910 10.73 10.73 10.41 0 0 0
25/03/2020
10.73
 1,830 10.57 11.13 10.73 0 0 0
24/03/2020
10.57
 6,720 10.41 10.57 10.33 0 50 -0.0
23/03/2020
10.41
 2,610 11.05 11.05 10.41 0 1,910 -0.0
20/03/2020
11.05
 5,900 11.05 11.13 11.05 0 0 0
19/03/2020
11.05
 4,010 11.52 11.52 11.05 0 0 0
18/03/2020
11.52
 670 11.13 11.52 11.13 0 0 0
17/03/2020
11.13
 1,840 11.13 11.21 11.13 0 0 0
16/03/2020
11.13
 2,010 11.05 11.44 11.13 0 0 0
13/03/2020
11.05
 3,180 11.21 11.21 11.05 0 0 0
12/03/2020
11.21
 2,210 11.52 11.52 11.21 0 0 0
11/03/2020
11.52
 10 11.52 11.52 11.52 0 0 0
10/03/2020
11.52
 8,200 11.13 11.76 11.52 0 0 0
09/03/2020
11.13
 5,310 11.92 11.92 11.13 0 0 0
06/03/2020
11.92
 1,700 12.08 12.08 11.68 0 0 0
05/03/2020
12.08
 310 11.92 12.08 11.92 0 0 0
04/03/2020
11.92
 3,460 11.92 12.00 11.92 0 0 0
03/03/2020
11.92
 4,800 12.24 12.24 11.92 0 0 0
02/03/2020
12.24
 50 11.92 12.24 12.24 0 0 0
28/02/2020
11.92
 1,010 12.32 12.32 11.92 0 0 0
27/02/2020
12.32
 6,210 12.16 12.72 11.76 0 0 0
26/02/2020
12.16
 12,550 12.00 12.16 11.92 0 10,000 -0.2
25/02/2020
12.00
 3,950 12.08 12.32 12.00 0 3,640 -0.1
24/02/2020
12.08
 1,000 12.56 12.56 12.08 0 0 0
21/02/2020
12.56
 0 12.56 12.56 12.56 0 0 0
20/02/2020
12.56
 0 12.56 12.56 12.56 0 0 0
19/02/2020
12.56
 110 12.64 12.64 12.56 0 0 0
18/02/2020
12.64
 10 12.00 12.64 12.64 0 0 0
17/02/2020
12.00
 1,110 11.96 12.00 12.00 0 0 0
14/02/2020
11.96
 1,430 12.56 12.56 11.92 0 0 0
13/02/2020
12.56
 1,200 12.64 12.64 12.56 0 0 0
12/02/2020
12.64
 1,010 12.64 13.03 12.64 0 0 0
11/02/2020
12.64
 230 12.72 12.72 12.64 0 0 0
10/02/2020
12.72
 20 12.72 12.72 12.72 0 0 0
07/02/2020
12.72
 10 12.40 12.72 12.72 0 0 0
06/02/2020
12.40
 3,150 12.24 12.72 12.24 1,910 1,000 0.0
05/02/2020
12.24
 20 11.60 12.24 11.60 0 0 0
04/02/2020
11.60
 320 11.52 11.60 11.52 0 0 0
03/02/2020
11.52
 480 11.76 11.92 10.97 0 0 0
31/01/2020
11.76
 180 12.48 12.88 11.76 0 0 0
30/01/2020
12.48
 1,010 11.68 12.48 12.08 0 0 0
22/01/2020
11.68
 8,130 11.68 11.92 11.68 0 0 0
21/01/2020
11.68
 8,700 11.92 12.00 11.36 0 0 0
20/01/2020
11.92
 1,200 11.84 11.92 11.92 0 0 0
17/01/2020
11.84
 2,900 11.92 12.08 11.84 0 0 0
16/01/2020
11.92
 4,890 11.92 12.00 11.92 0 0 0
15/01/2020
11.92
 7,690 12.32 12.32 11.92 0 0 0
14/01/2020
12.32
 2,290 11.76 12.32 12.16 0 0 0
13/01/2020
11.76
 11,790 11.92 12.48 11.76 0 0 0
10/01/2020
11.92
 52,180 12.32 12.72 11.92 0 1,000 -0.0
09/01/2020
12.32
 5,300 12.48 12.95 12.32 100 0 0.0
08/01/2020
12.48
 10,240 13.19 13.19 12.48 0 0 0
07/01/2020
13.19
 3,680 13.03 13.39 12.32 0 0 0
06/01/2020
13.03
 5,370 12.32 13.03 12.32 0 0 0
03/01/2020
12.32
 9,720 12.72 12.72 12.32 0 0 0
02/01/2020
12.72
 2,550 12.32 12.72 12.32 0 0 0
31/12/2019
12.32
 9,040 12.04 12.80 12.08 0 2,610 -0.0
30/12/2019
12.04
 4,200 12.12 12.16 12.04 0 0 0
27/12/2019
12.12
 1,030 12.32 12.72 12.12 0 0 0
26/12/2019
12.32
 390 12.16 12.32 12.16 0 0 0
25/12/2019
12.16
 60 12.32 12.32 12.16 0 0 0
24/12/2019
12.32
 3,210 12.40 12.40 12.08 0 0 0
23/12/2019
12.40
 3,430 12.56 12.72 12.32 0 0 0
20/12/2019
12.56
 4,200 12.72 12.72 12.56 0 0 0
19/12/2019
12.72
 520 12.80 12.80 11.92 0 0 0
18/12/2019
12.80
 1,510 13.03 13.03 12.72 0 0 0
17/12/2019
13.03
 210 12.72 13.03 13.03 0 0 0
16/12/2019
12.72
 6,020 13.51 13.51 12.72 0 0 0
13/12/2019
13.51
 530 13.51 13.51 13.11 0 0 0
12/12/2019
13.51
 3,860 13.19 13.51 13.11 0 0 0
11/12/2019
13.19
 14,020 13.23 13.23 12.72 0 0 0
10/12/2019
13.23
 2,510 13.19 13.27 12.72 20 0 0.0
09/12/2019
13.19
 1,570 12.88 13.19 12.88 0 0 0
06/12/2019
12.88
 640 13.03 13.11 12.80 0 0 0
05/12/2019
13.03
 5,100 13.03 13.03 13.03 0 0 0
04/12/2019
13.03
 11,780 13.19 13.27 13.03 0 0 0
03/12/2019
13.19
 2,020 13.19 13.39 13.19 0 0 0
02/12/2019
13.19
 0 13.19 13.19 13.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |