CTCP Phát triển Điện lực Việt Nam (vpd)

20.80
0.20
(0.97%)
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)
05/06/2018
8.18
 37,440 8.12 8.35 8.12 0 0 0
04/06/2018
8.12
 1,070 8.01 8.32 8.01 0 0 0
01/06/2018
8.07
 41,290 8.18 8.41 8.01 0 0 0
31/05/2018
8.21
 5,810 8.07 8.21 8.07 0 0 0
30/05/2018
8.12
 14,440 8.18 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 7.90 8.18 7.90 0 0 0
25/05/2018
8.12
 3,020 8.01 8.35 8.01 0 0 0
24/05/2018
8.07
 5,570 8.12 8.12 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 8.01 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 8.18 8.24 8.18 0 0 0
17/05/2018
8.35
 19,710 8.18 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 8.12 8.24 8.12 0 0 0
14/05/2018
8.24
 26,160 7.90 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 8.01 8.18 8.01 0 0 0
09/05/2018
8.12
 3,270 8.07 8.12 8.07 0 0 0
08/05/2018
8.18
 55,190 7.59 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 8.01 8.27 8.01 0 0 0
03/05/2018
8.07
 8,490 8.07 8.12 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 8.12 8.41 8.07 0 0 0
26/04/2018
8.41
 13,960 8.12 8.46 8.12 0 0 0
24/04/2018
8.46
 28,070 8.07 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 8.18 8.18 8.12 0 0 0
18/04/2018
8.12
 13,070 8.07 8.18 8.07 0 0 0
17/04/2018
8.12
 22,250 8.12 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 8.01 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 7.67 8.07 7.67 0 0 0
09/04/2018
8.01
 46,680 7.79 8.07 7.65 0 0 0
06/04/2018
7.96
 30,820 7.96 8.07 7.90 0 0 0
05/04/2018
7.90
 15,350 7.90 8.01 7.90 0 0 0
04/04/2018
7.90
 20,640 7.90 7.96 7.90 0 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 8.01 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 7.79 8.01 7.79 0 0 0
26/03/2018
8.01
 11,640 7.90 8.07 7.90 0 0 0
23/03/2018
8.12
 20,120 8.01 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 7.90 8.12 7.90 0 0 0
20/03/2018
8.35
 12,220 7.87 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 8.29 8.32 8.29 0 0 0
14/03/2018
8.35
 37,590 8.35 8.41 8.35 0 0 0
13/03/2018
8.35
 20 8.35 8.35 8.35 0 0 0
12/03/2018
8.18
 15,190 8.29 8.24 7.90 0 0 0
09/03/2018
8.29
 23,700 8.27 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 8.35 8.35 8.29 0 0 0
06/03/2018
8.41
 29,420 8.29 8.41 8.29 0 0 0
05/03/2018
8.35
 2,020 8.32 8.38 8.32 0 0 0
02/03/2018
8.38
 16,290 8.46 8.46 8.35 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 8.46 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 8.46 8.72 8.46 0 0 0
21/02/2018
8.72
 4,930 8.75 8.75 8.49 0 0 0
13/02/2018
8.72
 13,660 8.83 8.83 8.32 0 0 0
12/02/2018
8.29
 5,410 8.35 8.35 8.24 0 0 0
09/02/2018
8.46
 7,080 8.18 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 8.18 8.41 8.18 0 0 0
06/02/2018
7.90
 193,040 7.90 7.90 7.67 0 0 0
05/02/2018
8.24
 34,370 8.04 8.41 8.04 0 0 0
02/02/2018
8.63
 44,960 8.69 8.69 8.63 0 0 0
01/02/2018
8.69
 62,470 8.75 8.80 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 0 0 0
29/01/2018
8.97
 13,320 8.97 9.48 8.97 0 0 0
26/01/2018
8.91
 1,654,450 9.08 9.08 8.60 0 0 0
25/01/2018
9.08
 2,917,350 9.65 9.70 9.08 0 0 0
24/01/2018
8.52
 0 8.52 8.52 8.52 0 0 0
23/01/2018
8.52
 0 9.76 8.52 9.76 4,200 0 0.0
22/01/2018
9.76
 875,590 10.16 10.16 9.59 0 0 0
19/01/2018
8.91
 0 8.91 8.91 8.91 0 0 0
18/01/2018
8.91
 0 8.91 8.91 8.91 0 0 0
17/01/2018
8.91
 0 8.91 8.91 8.91 0 0 0
16/01/2018
8.91
 0 8.91 8.91 8.91 0 0 0
15/01/2018
8.91
 0 8.80 8.91 8.80 0 0 0
12/01/2018
8.80
 54,417 8.91 8.91 8.80 0 0 0
11/01/2018
8.91
 103,675 8.69 8.91 8.69 0 0 0
10/01/2018
8.86
 179,699 8.58 8.86 8.58 0 0 0
09/01/2018
8.63
 32,569 8.69 8.69 8.46 0 0 0
08/01/2018
8.46
 104,400 8.46 8.46 8.41 0 0 0
05/01/2018
8.41
 6,413 8.46 8.46 8.35 0 0 0

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