CTCP Phát triển Điện lực Việt Nam (vpd)

20.75
-0.05
(-0.24%)
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)
03/06/2022
12.70
 33,700 12.56 12.70 12.48 0 0 0
02/06/2022
12.56
 41,200 12.56 12.77 12.34 0 0 0
01/06/2022
12.56
 22,300 12.30 12.70 12.30 0 0 0
31/05/2022
12.67
 37,100 12.85 12.85 12.63 0 0 0
30/05/2022
12.70
 36,400 12.59 12.85 12.59 0 0 0
27/05/2022
12.59
 37,200 12.45 12.59 12.27 0 0 0
26/05/2022
12.77
 24,500 12.56 12.77 12.34 0 0 0
25/05/2022
12.48
 21,000 12.45 12.48 12.34 0 0 0
24/05/2022
12.45
 33,000 12.20 12.45 12.20 0 0 0
23/05/2022
12.56
 32,200 12.20 12.85 12.20 0 0 0
20/05/2022
12.41
 9,400 12.70 12.70 12.41 0 0 0
19/05/2022
12.63
 29,900 12.41 12.74 12.27 0 0 0
18/05/2022
12.41
 18,700 12.52 12.52 11.98 0 0 0
17/05/2022
12.48
 12,200 12.52 12.56 12.34 0 0 0
16/05/2022
12.52
 3,200 12.27 12.63 12.27 0 0 0
13/05/2022
12.48
 27,400 12.56 12.56 11.91 0 0 0
12/05/2022
12.56
 34,600 12.56 12.56 12.56 0 0 0
11/05/2022
12.56
 500 12.59 12.59 12.56 0 0 0
10/05/2022
12.74
 21,400 12.56 12.74 12.41 0 0 0
09/05/2022
12.59
 11,600 12.85 12.85 12.45 0 0 0
06/05/2022
12.88
 10,700 12.99 12.99 12.67 0 0 0
05/05/2022
12.99
 16,900 12.99 12.99 12.92 0 0 0
04/05/2022
12.99
 4,300 12.99 12.99 12.99 0 0 0
29/04/2022
12.99
 5,300 12.63 12.99 12.63 0 0 0
28/04/2022
12.99
 4,600 12.99 13.10 12.99 0 0 0
27/04/2022
12.99
 40,100 12.63 13.31 12.63 0 0 0
26/04/2022
12.99
 26,000 12.30 12.99 12.12 0 0 0
25/04/2022
12.41
 50,100 12.70 12.70 12.41 0 0 0
22/04/2022
12.99
 49,700 13.06 13.06 12.92 0 0 0
21/04/2022
13.06
 22,300 13.21 13.35 13.06 0 0 0
20/04/2022
13.13
 36,600 13.03 13.39 12.99 0 0 0
19/04/2022
13.21
 30,300 13.21 13.28 13.21 0 0 0
18/04/2022
13.21
 21,600 13.17 13.21 13.17 0 0 0
15/04/2022
13.64
 21,200 13.13 13.64 13.13 0 0 0
14/04/2022
13.13
 18,600 13.17 13.35 13.13 0 0 0
13/04/2022
13.13
 26,600 13.68 13.68 13.13 0 0 0
12/04/2022
13.53
 10,400 12.92 13.71 12.92 0 0 0
08/04/2022
13.46
 22,300 13.35 13.49 13.35 0 0 0
07/04/2022
13.57
 67,000 13.71 13.78 13.57 0 0 0
06/04/2022
13.71
 53,000 13.49 13.71 13.35 0 0 0
05/04/2022
13.35
 36,000 13.64 13.64 12.99 0 0 0
04/04/2022
13.68
 84,200 13.17 13.68 13.17 0 0 0
01/04/2022
13.17
 78,100 12.81 13.35 12.77 0 0 0
31/03/2022
12.81
 11,200 12.92 12.92 12.77 0 0 0
30/03/2022
12.77
 19,700 12.77 12.85 12.77 0 0 0
29/03/2022
12.77
 13,400 12.92 12.92 12.67 0 0 0
28/03/2022
12.70
 46,300 12.95 12.95 12.70 0 0 0
25/03/2022
12.85
 19,200 12.99 12.99 12.74 0 0 0
24/03/2022
12.85
 28,200 12.99 12.99 12.85 0 0 0
23/03/2022
12.99
 29,000 12.92 12.99 12.85 0 0 0
22/03/2022
12.92
 10,900 12.95 12.95 12.85 0 0 0
21/03/2022
12.95
 25,200 12.85 13.06 12.85 0 0 0
18/03/2022
12.92
 25,900 12.41 12.95 12.34 0 0 0
17/03/2022
12.95
 23,000 12.74 12.99 12.74 0 0 0
16/03/2022
12.77
 47,900 12.99 12.99 12.70 0 0 0
15/03/2022
12.70
 113,400 12.81 12.88 12.63 0 0 0
14/03/2022
12.67
 25,300 12.81 12.85 12.38 0 0 0
11/03/2022
12.81
 21,200 12.85 12.99 12.81 0 0 0
10/03/2022
12.85
 24,100 12.77 12.99 12.77 0 0 0
09/03/2022
12.85
 28,500 12.92 12.92 12.70 0 0 0
08/03/2022
12.85
 69,200 12.77 12.85 12.70 0 0 0
07/03/2022
12.70
 30,600 12.77 12.77 12.56 0 0 0
04/03/2022
12.63
 76,100 12.63 12.70 12.56 0 0 0
03/03/2022
12.56
 41,900 12.38 12.74 12.34 0 0 0
02/03/2022
12.34
 16,500 12.41 12.41 12.16 0 0 0
01/03/2022
12.41
 9,000 12.48 12.48 12.16 0 0 0
28/02/2022
12.48
 8,100 12.27 12.56 12.20 0 0 0
25/02/2022
12.45
 12,300 12.12 12.45 12.12 0 0 0
24/02/2022
12.27
 10,000 12.56 12.56 12.16 0 0 0
23/02/2022
12.48
 24,600 12.34 12.48 12.12 0 0 0
22/02/2022
12.34
 3,900 12.30 12.34 12.30 0 0 0
21/02/2022
12.56
 29,800 12.30 12.56 11.94 0 0 0
18/02/2022
12.30
 6,100 12.27 12.63 12.27 0 0 0
17/02/2022
12.45
 600 12.20 12.56 12.20 0 0 0
16/02/2022
12.56
 11,300 12.70 12.70 12.56 0 0 0
15/02/2022
12.56
 9,400 12.20 12.59 12.20 0 0 0
14/02/2022
12.59
 16,900 12.59 12.63 12.30 0 0 0
11/02/2022
12.63
 12,800 12.34 12.63 12.27 0 0 0
10/02/2022
12.56
 14,800 12.56 12.59 12.34 0 0 0
09/02/2022
12.56
 16,400 12.52 12.56 12.34 0 0 0
08/02/2022
12.48
 19,000 12.27 12.56 12.27 0 0 0
07/02/2022
12.59
 17,700 12.59 12.59 12.34 0 0 0
28/01/2022
12.27
 2,800 11.91 12.27 11.15 0 0 0
27/01/2022
11.91
 5,900 11.98 11.98 11.55 0 0 0
26/01/2022
12.09
 13,100 12.27 12.27 12.05 0 0 0
25/01/2022
12.05
 3,900 12.12 12.12 12.05 0 0 0
24/01/2022
12.12
 19,400 12.34 12.38 11.84 0 0 0
21/01/2022
11.62
 14,800 12.16 12.27 11.62 0 0 0
20/01/2022
12.05
 15,600 11.91 12.63 11.91 0 0 0
19/01/2022
12.05
 10,300 12.23 12.27 11.98 0 0 0
18/01/2022
12.27
 18,700 12.12 12.27 11.55 0 0 0
17/01/2022
12.23
 21,600 12.27 12.41 12.20 0 0 0
14/01/2022
12.27
 13,700 12.27 12.27 12.12 0 0 0
13/01/2022
12.30
 6,900 12.27 12.34 12.27 0 0 0
12/01/2022
12.27
 59,700 12.63 12.63 12.27 0 0 0
11/01/2022
12.63
 72,700 12.63 12.70 12.41 0 0 0
10/01/2022
12.67
 17,700 12.63 12.74 12.56 0 0 0
07/01/2022
12.63
 29,500 12.67 12.74 12.56 0 0 0
06/01/2022
12.74
 13,900 12.88 12.99 12.74 0 0 0
05/01/2022
12.88
 36,200 12.81 12.88 12.63 0 0 0

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