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)
28/06/2018
8.46
 19,770 8.46 8.46 8.29 0 0 0
27/06/2018
8.46
 8,660 8.29 8.49 8.35 0 0 0
26/06/2018
8.29
 35,990 8.24 8.58 8.27 0 0 0
25/06/2018
8.24
 2,030 8.41 8.41 8.24 0 0 0
22/06/2018
8.41
 39,340 8.24 8.44 8.24 0 0 0
21/06/2018
8.24
 25,620 8.24 8.41 8.24 0 0 0
20/06/2018
8.24
 23,560 8.18 8.46 8.12 0 0 0
19/06/2018
8.18
 56,690 8.18 8.41 8.18 0 0 0
18/06/2018
8.18
 33,290 8.12 8.41 8.12 0 0 0
15/06/2018
8.12
 3,100 8.12 8.12 8.07 0 0 0
14/06/2018
8.12
 60 8.27 8.38 8.07 0 0 0
13/06/2018
8.27
 11,630 8.24 8.35 8.24 0 0 0
12/06/2018
8.24
 28,190 8.24 8.41 8.24 0 0 0
11/06/2018
8.24
 16,580 8.24 8.41 8.24 0 0 0
08/06/2018
8.24
 8,910 8.24 8.58 8.24 0 0 0
07/06/2018
8.24
 19,370 8.24 8.41 8.24 0 0 0
06/06/2018
8.24
 2,240 8.18 8.24 8.18 0 0 0
05/06/2018
8.18
 37,440 8.12 8.35 8.12 0 0 0
04/06/2018
8.12
 1,070 8.07 8.32 8.01 0 0 0
01/06/2018
8.07
 41,290 8.21 8.41 8.01 0 0 0
31/05/2018
8.21
 5,810 8.12 8.21 8.07 0 0 0
30/05/2018
8.12
 14,440 8.12 8.29 8.12 0 0 0
29/05/2018
8.12
 10,050 8.12 8.18 8.07 0 0 0
28/05/2018
8.12
 38,340 8.12 8.18 7.90 0 0 0
25/05/2018
8.12
 3,020 8.07 8.35 8.01 0 0 0
24/05/2018
8.07
 5,570 8.29 8.29 8.07 0 0 0
23/05/2018
8.29
 112,830 8.07 8.46 8.01 0 0 0
22/05/2018
8.07
 13,760 8.24 8.35 8.01 0 0 0
21/05/2018
8.24
 24,220 8.24 8.24 8.18 0 0 0
18/05/2018
8.24
 9,800 8.35 8.35 8.18 0 0 0
17/05/2018
8.35
 19,710 8.24 8.35 8.18 0 0 0
16/05/2018
8.24
 10,220 8.18 8.24 8.18 0 0 0
15/05/2018
8.18
 19,890 8.24 8.24 8.12 0 0 0
14/05/2018
8.24
 26,160 8.18 8.24 7.90 0 0 0
11/05/2018
8.18
 28,750 8.12 8.24 7.67 0 0 0
10/05/2018
8.12
 4,170 8.12 8.18 8.01 0 0 0
09/05/2018
8.12
 3,270 8.18 8.18 8.07 0 0 0
08/05/2018
8.18
 55,190 8.15 8.35 7.59 0 0 0
07/05/2018
8.15
 27,940 8.10 8.18 8.10 0 0 0
04/05/2018
8.10
 3,360 8.07 8.27 8.01 0 0 0
03/05/2018
8.07
 8,490 8.15 8.15 8.07 0 0 0
02/05/2018
8.15
 40,720 8.15 8.15 7.96 0 0 0
27/04/2018
8.15
 49,340 8.41 8.41 8.07 0 0 0
26/04/2018
8.41
 13,960 8.46 8.46 8.12 0 0 0
24/04/2018
8.46
 28,070 8.12 8.46 8.07 0 0 0
23/04/2018
8.12
 13,160 8.12 8.18 8.12 0 0 0
20/04/2018
8.12
 11,110 8.12 8.18 8.12 0 0 0
19/04/2018
8.12
 44,080 8.12 8.18 8.12 0 0 0
18/04/2018
8.12
 13,070 8.12 8.18 8.07 0 0 0
17/04/2018
8.12
 22,250 8.01 8.12 8.01 0 0 0
16/04/2018
8.01
 5,620 8.01 8.04 8.01 0 0 0
13/04/2018
8.01
 16,910 8.07 8.18 8.01 0 0 0
12/04/2018
8.07
 16,710 8.01 8.07 8.01 0 0 0
11/04/2018
8.01
 18,500 8.01 8.01 8.01 0 0 0
10/04/2018
8.01
 20,930 8.01 8.07 7.67 0 0 0
09/04/2018
8.01
 46,680 7.96 8.07 7.65 0 0 0
06/04/2018
7.96
 30,820 7.90 8.07 7.90 0 0 0
05/04/2018
7.90
 15,350 7.90 8.01 7.90 820 0 0.0
04/04/2018
7.90
 20,640 7.90 7.96 7.90 0 200 0.0
03/04/2018
7.90
 33,570 7.90 7.96 7.90 0 0 0
02/04/2018
7.90
 5,550 7.96 8.01 7.90 0 0 0
30/03/2018
7.96
 13,140 7.96 8.01 7.96 0 0 0
29/03/2018
7.96
 1,570 8.01 8.01 7.96 0 0 0
28/03/2018
8.01
 19,730 8.01 8.01 7.84 0 0 0
27/03/2018
8.01
 29,060 8.01 8.01 7.79 0 0 0
26/03/2018
8.01
 11,640 8.12 8.12 7.90 0 0 0
23/03/2018
8.12
 20,120 8.12 8.12 7.90 0 0 0
22/03/2018
8.12
 29,300 8.12 8.18 7.67 0 0 0
21/03/2018
8.12
 4,230 8.35 8.35 7.90 0 0 0
20/03/2018
8.35
 12,220 8.29 8.35 7.87 0 0 0
19/03/2018
8.29
 15,770 8.18 8.35 8.29 0 0 0
16/03/2018
8.18
 40,610 8.29 8.35 8.18 0 0 0
15/03/2018
8.29
 18,740 8.35 8.35 8.29 100 5,000 -0.1
14/03/2018
8.35
 37,590 8.35 8.41 8.35 0 0 0
13/03/2018
8.35
 20 8.18 8.35 8.35 0 0 0
12/03/2018
8.18
 15,190 8.29 8.29 7.90 0 5,000 -0.1
09/03/2018
8.29
 23,700 8.24 8.29 8.24 0 0 0
08/03/2018
8.24
 3,840 8.35 8.35 8.24 0 0 0
07/03/2018
8.35
 10,930 8.41 8.41 8.29 0 0 0
06/03/2018
8.41
 29,420 8.35 8.41 8.29 0 0 0
05/03/2018
8.35
 2,020 8.38 8.38 8.32 0 0 0
02/03/2018
8.38
 16,290 8.38 8.46 8.35 100 0 0.0
01/03/2018
8.38
 32,260 8.41 8.41 8.35 0 0 0
28/02/2018
8.41
 27,110 8.46 8.46 8.41 0 0 0
27/02/2018
8.46
 24,500 8.52 8.55 8.46 0 0 0
26/02/2018
8.52
 24,670 8.46 8.63 8.46 0 0 0
23/02/2018
8.46
 9,280 8.46 8.46 8.46 0 0 0
22/02/2018
8.46
 9,400 8.72 8.72 8.46 0 0 0
21/02/2018
8.72
 4,930 8.72 8.75 8.49 0 0 0
13/02/2018
8.72
 13,660 8.29 8.83 8.32 0 0 0
12/02/2018
8.29
 5,410 8.46 8.46 8.24 2,700 0 0.0
09/02/2018
8.46
 7,080 8.46 8.46 8.18 0 0 0
08/02/2018
8.46
 2,550 8.41 8.46 8.41 0 0 0
07/02/2018
8.41
 10,960 7.90 8.41 8.18 0 0 0
06/02/2018
7.90
 193,040 8.24 8.24 7.67 0 0 0
05/02/2018
8.24
 34,370 8.63 8.63 8.04 0 0 0
02/02/2018
8.63
 44,960 8.69 8.69 8.63 0 4,000 -0.1
01/02/2018
8.69
 62,470 9.03 9.03 8.69 0 0 0
31/01/2018
9.03
 57,200 9.03 9.14 8.69 0 0 0
30/01/2018
9.03
 41,230 8.97 9.03 8.63 12,000 0 0.2

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