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)
27/01/2022
11.91
 5,900 12.09 12.09 11.55 0 0 0
26/01/2022
12.09
 13,100 12.05 12.27 12.05 0 0 0
25/01/2022
12.05
 3,900 12.12 12.12 12.05 0 100 0.0
24/01/2022
12.12
 19,400 11.62 12.38 11.84 0 12,000 -0.2
21/01/2022
11.62
 14,800 12.20 12.27 11.62 0 0 0
20/01/2022
12.20
 22,100 12.70 12.70 11.91 0 0 0
19/01/2022
12.70
 15,400 12.27 12.70 11.98 100 0 0.0
18/01/2022
12.27
 18,700 12.41 12.41 11.55 0 200 0.0
17/01/2022
12.41
 19,200 12.27 12.41 12.20 0 0 0
14/01/2022
12.27
 13,700 12.30 12.30 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 12.67 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 12.74 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 12.85 12.88 12.63 16,500 0 0.3
04/01/2022
12.85
 57,200 12.56 12.85 12.59 20,000 0 0.4
31/12/2021
12.56
 38,900 12.77 12.92 12.41 0 0 0
30/12/2021
12.77
 12,300 12.70 12.85 12.77 0 0 0
29/12/2021
12.70
 35,800 12.85 12.92 12.34 0 0 0
28/12/2021
12.85
 76,600 12.74 12.85 12.27 4,500 0 0.1
27/12/2021
12.74
 60,500 12.77 12.77 12.63 0 100 0.0
24/12/2021
12.77
 8,300 12.56 12.95 12.48 0 0 0
23/12/2021
12.56
 35,800 12.70 12.70 12.41 10,000 0 0.2
22/12/2021
12.70
 21,700 12.85 12.85 12.63 0 0 0
21/12/2021
12.85
 8,500 12.70 12.85 12.48 0 0 0
20/12/2021
12.70
 25,400 12.88 12.92 12.63 0 0 0
17/12/2021
12.88
 13,600 12.99 12.99 12.74 0 0 0
16/12/2021
12.99
 36,500 12.88 12.99 12.67 0 0 0
15/12/2021
12.88
 36,600 13.06 13.06 12.81 0 0 0
14/12/2021
13.06
 27,600 13.06 13.28 12.77 0 0 0
13/12/2021
13.06
 13,100 13.28 13.42 13.06 0 0 0
10/12/2021
13.28
 187,400 12.63 13.49 12.63 0 0 0
09/12/2021
12.63
 9,500 12.56 12.63 12.56 0 0 0
08/12/2021
12.56
 17,600 12.48 12.67 12.48 0 0 0
07/12/2021
12.48
 28,400 12.70 13.35 12.27 100 0 0.0
06/12/2021
12.70
 52,300 12.70 12.77 12.56 0 0 0
03/12/2021
12.70
 17,200 12.85 12.85 12.63 0 0 0
02/12/2021
12.85
 23,600 12.70 12.85 12.63 0 0 0
01/12/2021
12.70
 34,200 12.92 12.92 12.63 0 0 0
30/11/2021
12.92
 4,700 12.92 12.92 12.81 0 0 0
29/11/2021
12.92
 15,800 12.95 12.95 12.70 0 0 0
26/11/2021
12.95
 38,200 12.85 12.99 12.77 0 0 0
25/11/2021
12.85
 19,000 12.95 12.95 12.74 0 0 0
24/11/2021
12.95
 12,600 12.85 13.03 12.41 0 0 0
23/11/2021
12.85
 16,600 12.74 12.88 12.63 0 0 0
22/11/2021
12.74
 28,800 12.77 12.92 12.70 0 0 0
19/11/2021
12.77
 44,100 13.06 13.06 12.77 0 0 0
18/11/2021
13.06
 94,300 13.10 13.13 12.99 0 0 0
17/11/2021
13.10
 19,600 13.06 13.17 12.92 0 0 0
16/11/2021
13.06
 88,600 13.03 13.21 12.95 1,000 0 0.0
15/11/2021
13.03
 43,700 13.03 13.13 12.99 0 0 0
12/11/2021
13.03
 40,500 12.99 13.13 12.99 800 0 0.0
11/11/2021
12.99
 94,500 12.99 13.28 12.99 0 0 0
10/11/2021
12.99
 81,400 13.35 13.35 12.99 0 0 0
09/11/2021
13.35
 72,200 13.42 13.46 12.99 0 0 0
08/11/2021
13.42
 94,500 13.35 14.04 12.99 0 0 0
05/11/2021
13.35
 182,900 13.71 14.36 12.99 0 0 0
04/11/2021
13.71
 108,700 13.86 14.00 13.71 0 0 0
03/11/2021
13.86
 88,600 14.51 14.54 13.49 0 0 0
02/11/2021
14.51
 143,900 13.57 14.51 13.21 0 0 0
01/11/2021
13.57
 24,200 13.57 13.57 13.49 2,000 0 0.0
29/10/2021
13.57
 106,500 13.64 14.00 13.42 0 0 0
28/10/2021
13.64
 68,100 13.35 13.64 13.35 0 0 0
27/10/2021
13.35
 139,400 13.28 13.35 13.06 0 0 0
26/10/2021
13.28
 60,500 13.35 13.49 12.99 0 0 0
25/10/2021
13.35
 64,000 13.13 13.57 13.28 6,100 0 0.1
22/10/2021
13.13
 62,200 12.67 13.13 12.77 0 0 0
21/10/2021
12.67
 35,600 12.48 12.92 12.63 0 0 0
20/10/2021
12.48
 30,500 12.74 12.77 11.98 0 0 0
19/10/2021
12.74
 93,900 12.77 12.99 12.63 0 0 0
18/10/2021
12.77
 303,800 12.34 12.77 12.34 0 0 0
15/10/2021
12.34
 143,100 12.27 12.41 12.27 37,000 0 0.6
14/10/2021
12.27
 40,100 12.16 12.34 12.20 0 0 0
13/10/2021
12.16
 12,500 12.20 12.48 12.16 0 0 0
12/10/2021
12.20
 66,200 12.30 12.30 11.76 0 0 0
11/10/2021
12.30
 52,600 12.20 12.38 12.23 0 0 0
08/10/2021
12.20
 41,400 12.48 12.48 12.20 0 0 0
07/10/2021
12.48
 84,000 12.27 12.63 12.16 0 0 0
06/10/2021
12.27
 66,900 12.41 12.41 11.91 0 6,300 -0.1
05/10/2021
12.41
 36,200 12.77 12.77 12.12 0 0 0
04/10/2021
12.77
 182,100 12.09 12.92 11.98 0 0 0
01/10/2021
12.09
 26,600 12.20 12.20 11.73 200 0 0.0
30/09/2021
12.20
 28,200 12.05 12.34 12.05 200 0 0.0
29/09/2021
12.05
 153,100 11.76 12.27 11.80 100 0 0.0
28/09/2021
11.76
 72,100 11.73 11.91 11.55 100 0 0.0
27/09/2021
11.73
 108,500 11.65 11.84 11.62 0 0 0
24/09/2021
11.65
 62,500 11.51 11.84 11.62 1,000 0 0.0
23/09/2021
11.51
 48,300 11.29 11.69 11.37 0 0 0
22/09/2021
11.29
 72,300 11.08 11.33 11.19 0 0 0
21/09/2021
11.08
 51,000 11.22 11.26 11.04 0 0 0
20/09/2021
11.22
 28,800 11.19 11.33 11.08 0 0 0
17/09/2021
11.19
 37,500 11.08 11.37 11.04 0 500 0.0
16/09/2021
11.08
 25,000 11.08 11.11 11.04 0 0 0
15/09/2021
11.08
 14,900 11.04 11.29 11.04 0 0 0
14/09/2021
11.04
 24,900 10.93 11.26 10.97 0 0 0
13/09/2021
10.93
 29,900 11.04 11.04 10.93 0 0 0
10/09/2021
11.04
 29,200 10.97 11.04 10.86 200 0 0.0
09/09/2021
10.97
 25,400 10.97 10.97 10.75 0 0 0

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