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)
28/06/2022
13.35
 34,900 13.28 13.42 13.17 0 0 0
27/06/2022
13.28
 16,100 13.03 13.28 13.03 0 0 0
24/06/2022
13.03
 39,100 12.99 13.06 12.99 0 0 0
23/06/2022
12.99
 26,400 12.88 12.99 12.70 0 0 0
22/06/2022
12.88
 15,800 13.21 13.21 12.70 0 0 0
21/06/2022
13.21
 26,500 12.92 13.21 12.92 0 0 0
20/06/2022
12.92
 54,400 12.99 12.99 12.92 0 0 0
17/06/2022
12.99
 74,500 13.21 13.21 12.95 0 0 0
16/06/2022
13.21
 19,800 12.92 13.21 12.56 0 0 0
15/06/2022
12.92
 78,700 12.99 13.06 12.92 0 0 0
14/06/2022
12.99
 8,200 12.99 13.64 12.63 0 0 0
13/06/2022
12.99
 76,300 13.39 13.64 12.99 0 0 0
10/06/2022
13.39
 41,500 13.21 13.57 13.21 0 0 0
09/06/2022
13.21
 37,900 12.95 13.28 13.06 0 0 0
08/06/2022
12.95
 8,700 12.70 12.95 12.70 0 0 0
07/06/2022
12.70
 16,000 12.92 12.92 12.63 0 0 0
06/06/2022
12.92
 92,600 12.70 12.92 12.56 0 0 0
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 12.67 12.70 12.30 0 0 0
31/05/2022
12.67
 37,100 12.70 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 12.77 12.77 12.27 0 0 0
26/05/2022
12.77
 24,500 12.48 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 12.56 12.56 12.20 0 0 0
23/05/2022
12.56
 32,200 12.41 12.85 12.20 0 0 0
20/05/2022
12.41
 9,400 12.63 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 12.48 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 12.48 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 12.74 12.74 12.56 0 0 0
10/05/2022
12.74
 21,400 12.59 12.74 12.41 0 100 0.0
09/05/2022
12.59
 11,600 12.88 12.88 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 12.99 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 12.99 13.31 12.63 0 0 0
26/04/2022
12.99
 26,000 12.41 12.99 12.12 0 0 0
25/04/2022
12.41
 50,100 12.99 12.99 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 13.13 13.35 13.06 0 0 0
20/04/2022
13.13
 36,600 13.21 13.39 12.99 0 7,800 -0.1
19/04/2022
13.21
 30,300 13.21 13.28 13.21 0 8,700 -0.2
18/04/2022
13.21
 21,600 13.64 13.64 13.17 0 0 0
15/04/2022
13.64
 21,200 13.13 13.64 13.13 0 12,700 0
14/04/2022
13.13
 18,600 13.13 13.35 13.13 0 0 0
13/04/2022
13.13
 26,600 13.53 13.68 13.13 0 9,300 -0.2
12/04/2022
13.53
 10,400 13.46 13.71 12.92 0 500 0.0
08/04/2022
13.46
 22,300 13.57 13.57 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 13.35 13.71 13.35 0 0 0
05/04/2022
13.35
 36,000 13.68 13.68 12.99 0 0 0
04/04/2022
13.68
 84,200 13.17 13.68 13.17 0 200 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 12.77 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 12.70 12.92 12.67 0 0 0
28/03/2022
12.70
 46,300 12.85 12.95 12.70 0 0 0
25/03/2022
12.85
 19,200 12.85 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 12.92 13.06 12.85 0 0 0
18/03/2022
12.92
 25,900 12.95 12.95 12.34 0 0 0
17/03/2022
12.95
 23,000 12.77 12.99 12.74 0 0 0
16/03/2022
12.77
 47,900 12.70 12.99 12.70 0 0 0
15/03/2022
12.70
 113,400 12.67 12.88 12.63 0 0 0
14/03/2022
12.67
 25,300 12.81 12.85 12.38 200 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 12.85 12.99 12.77 0 0 0
09/03/2022
12.85
 28,500 12.85 12.92 12.70 0 0 0
08/03/2022
12.85
 69,200 12.70 12.85 12.70 0 0 0
07/03/2022
12.70
 30,600 12.63 12.77 12.56 0 0 0
04/03/2022
12.63
 76,100 12.56 12.70 12.56 0 0 0
03/03/2022
12.56
 41,900 12.34 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 12.45 12.56 12.20 0 0 0
25/02/2022
12.45
 12,300 12.27 12.45 12.12 0 0 0
24/02/2022
12.27
 10,000 12.48 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 12.56 12.56 12.30 0 500 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 12.45 12.63 12.27 0 0 0
17/02/2022
12.45
 600 12.56 12.56 12.20 0 0 0
16/02/2022
12.56
 11,300 12.56 12.70 12.56 0 0 0
15/02/2022
12.56
 9,400 12.59 12.59 12.20 0 0 0
14/02/2022
12.59
 16,900 12.63 12.63 12.30 0 0 0
11/02/2022
12.63
 12,800 12.56 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 12.48 12.56 12.34 0 0 0
08/02/2022
12.48
 19,000 12.59 12.59 12.27 0 0 0
07/02/2022
12.59
 17,700 12.27 12.59 12.34 0 0 0
28/01/2022
12.27
 2,800 11.91 12.27 11.15 0 0 0

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