CTCP Phát triển Điện lực Việt Nam (vpd)

26.90
-0.05
(-0.19%)
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
(2024-10-22) 		-0.30 -1.10% 199,000 -400 -0.0
26.60
27.70
26.90
2 tháng
(2024-09-23) 		-0.05 -0.19% 280,400 900 0.0
26.60
27.70
26.90
3 tháng
(2024-08-23) 		0.98 3.78% 402,500 300 0.0
25.92
27.70
26.90
6 tháng
(2024-05-27) 		2.13 8.58% 1,426,400 1,600 0.0
24.77
27.70
26.90
12 tháng
(2023-11-27) 		5.55 25.98% 3,518,900 444,300 11.1
20.94
27.70
26.90
24 tháng
(2022-12-02) 		6.26 30.36% 10,523,500 27,685,492 808.4
19.76
27.70
26.90
36 tháng
(2021-12-07) 		12.33 84.64% 20,226,000 27,646,865 806.4
13.56
27.70
26.90
60 tháng
(2019-12-18) 		14.34 114.13% 29,974,270 27,661,855 806.8
9.99
27.70
26.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2023
23.67
 1,900 23.01 23.67 23.27 0 0 0.0
17/04/2023
23.01
 4,800 23.71 23.71 22.66 1,300 0 0.0
14/04/2023
23.71
 26,000 24.15 24.24 23.71 0 0 2.2
13/04/2023
24.15
 6,900 25.11 25.11 23.88 0 0 2.2
12/04/2023
25.11
 226,400 24.76 25.64 23.97 77,100 0 2.2
11/04/2023
24.76
 17,900 24.76 24.76 23.75 0 0 0.3
10/04/2023
24.76
 113,400 24.76 24.76 24.15 0 0 0.3
07/04/2023
24.76
 104,600 24.24 24.76 23.45 0 0 0.3
06/04/2023
24.24
 53,700 24.50 24.76 23.67 9,800 0 0.3
05/04/2023
24.50
 11,300 24.67 24.67 23.49 0 0 -0.0
04/04/2023
24.67
 91,800 23.71 24.76 23.27 0 100 -0.0
03/04/2023
23.71
 67,600 23.36 24.28 22.57 0 0 0.3
31/03/2023
23.36
 29,400 22.83 23.67 22.57 10,400 0 0.3
30/03/2023
22.83
 1,500 23.71 23.71 22.83 0 0 0.0
29/03/2023
23.71
 2,500 23.36 23.71 22.22 1,500 0 0.0
28/03/2023
23.36
 26,700 22.79 24.06 22.79 13,100 0 0.3
27/03/2023
22.79
 42,100 22.13 22.83 22.13 4,000 0 0.1
24/03/2023
22.13
 14,000 22.48 22.61 21.82 0 1,000 -0.0
23/03/2023
22.48
 63,600 23.23 23.36 21.95 0 0 0
22/03/2023
23.23
 37,500 23.45 23.53 21.82 0 0 0
21/03/2023
23.45
 39,300 25.20 25.20 23.45 0 0 0.1
20/03/2023
25.20
 146,300 24.59 25.47 23.93 36,900 0 1.1
17/03/2023
24.59
 71,500 22.52 24.59 23.01 10,700 0 0.3
16/03/2023
22.52
 35,400 22.13 22.57 21.95 26,100 0 0.7
15/03/2023
22.13
 33,700 21.95 22.13 21.95 1,000 0 0.0
14/03/2023
21.95
 400 21.95 21.95 21.95 200 0 0.0
13/03/2023
21.95
 83,600 21.60 22.13 21.07 27,100 900 0.7
10/03/2023
21.60
 2,000 21.34 21.78 21.25 100 0 0.0
09/03/2023
21.34
 8,600 21.51 21.86 21.25 1,100 0 0.0
08/03/2023
21.51
 26,400 21.95 21.95 21.43 11,300 0 0.3
07/03/2023
21.95
 70,900 21.51 21.95 20.72 9,400 0 0.2
06/03/2023
21.51
 800 21.51 21.86 21.21 0 0 0.3
03/03/2023
21.51
 33,200 21.51 21.60 21.25 12,300 0 0.3
02/03/2023
21.51
 14,400 21.34 21.51 20.77 0 0 0.0
01/03/2023
21.34
 17,400 21.07 21.34 20.72 0 0 0.0
28/02/2023
21.07
 2,500 21.21 21.21 20.99 200 0 0.0
27/02/2023
21.21
 3,300 21.07 21.69 21.16 1,100 0 0.0
24/02/2023
21.07
 8,400 21.25 21.25 21.07 4,200 0 0.1
23/02/2023
21.25
 2,700 21.69 21.69 20.99 0 0 0.3
22/02/2023
21.69
 26,600 21.51 21.69 21.29 12,000 100 0.3
21/02/2023
21.51
 8,100 21.51 21.86 21.51 5,000 1,300 0.1
20/02/2023
21.51
 19,400 21.07 21.51 20.99 5,200 0 0.1
17/02/2023
21.07
 1,500 21.03 21.25 21.07 0 0 0.0
16/02/2023
21.03
 7,400 21.38 21.38 20.20 1,100 0 0.0
15/02/2023
21.38
 2,700 21.07 21.38 20.99 900 0 0.0
14/02/2023
21.07
 4,000 21.38 21.78 20.90 1,300 0 0.0
13/02/2023
21.38
 22,900 21.07 22.48 20.42 13,000 200 0.3
10/02/2023
21.07
 11,200 21.07 21.07 20.37 5,400 0 0.1
09/02/2023
21.07
 17,000 21.07 21.07 20.20 2,800 0 0.1
08/02/2023
21.07
 4,300 21.07 21.12 21.07 1,000 0 0.0
07/02/2023
21.07
 20,800 21.12 21.12 21.07 5,600 0 0.1
06/02/2023
21.12
 23,500 21.51 21.51 21.07 6,700 0 0.2
03/02/2023
21.51
 6,700 21.78 21.95 21.21 1,400 0 0.0
02/02/2023
21.78
 24,600 20.99 21.95 20.99 7,400 0 0.2
01/02/2023
20.99
 55,000 21.16 21.43 20.99 30,700 100 0.7
31/01/2023
21.16
 27,700 21.07 21.25 21.07 16,800 0 0.4
30/01/2023
21.07
 16,200 21.21 21.51 21.07 5,800 0 0.1
27/01/2023
21.21
 23,600 20.90 21.86 20.46 10,400 0 0.3
19/01/2023
20.90
 12,600 20.72 20.99 20.72 5,600 100 0.1
18/01/2023
20.72
 10,700 20.55 20.90 20.59 100 0 0.0
17/01/2023
20.55
 15,700 20.59 20.90 20.37 6,700 300 0.1
16/01/2023
20.59
 11,400 20.99 20.99 20.46 8,200 0 0.2
13/01/2023
20.99
 15,500 20.64 21.21 20.81 7,500 0 0.2
12/01/2023
20.64
 15,700 21.16 21.25 20.20 0 0 0.3
11/01/2023
21.16
 27,200 20.68 21.95 20.64 13,700 0 0.3
10/01/2023
20.68
 13,100 20.90 21.07 20.20 5,300 0 0.1
09/01/2023
20.90
 31,400 21.07 21.07 20.20 18,100 200 0.4
06/01/2023
21.07
 36,300 20.99 21.21 20.46 14,300 0 0.3
05/01/2023
20.99
 15,700 21.07 21.21 20.20 9,300 200 0.2
04/01/2023
21.07
 42,800 20.81 21.69 20.86 22,800 0 0.5
03/01/2023
20.81
 55,800 19.76 20.81 19.76 18,100 0 0.4
30/12/2022
19.76
 12,000 20.33 20.46 19.45 0 0 0.0
29/12/2022
20.33
 27,700 20.37 21.07 19.93 400 0 0.0
28/12/2022
20.37
 40,700 19.85 20.68 20.15 0 400 -0.0
27/12/2022
19.85
 65,500 19.98 19.98 19.05 300 1,100 -0.0
26/12/2022
19.98
 100,600 21.47 21.51 19.98 500 400 0.0
23/12/2022
21.47
 182,900 23.05 23.05 21.47 100 700 -0.0
22/12/2022
23.05
 87,500 24.76 25.29 23.05 0 400 -0.0
21/12/2022
24.76
 63,800 25.55 26.26 24.76 1,400 0 0.0
20/12/2022
25.55
 398,900 24.32 25.99 23.31 26,601,900 8 774.1
19/12/2022
24.32
 1,604,000 23.53 24.32 22.39 200 600 -0.0
16/12/2022
23.53
 71,900 23.71 23.71 22.39 100 100 0
15/12/2022
23.71
 101,300 23.71 23.71 22.39 0 0 0.0
14/12/2022
23.71
 99,100 23.71 23.71 22.39 0 0 0.0
13/12/2022
23.71
 158,600 23.53 23.71 22.30 0 0 0.0
12/12/2022
23.53
 129,600 23.36 23.53 22.22 800 0 0.0
09/12/2022
23.36
 100,700 23.18 23.45 22.13 400 0 0.0
08/12/2022
23.18
 222,200 22.83 23.18 22.08 1,000 0 0.0
07/12/2022
22.83
 169,700 22.39 22.83 22.13 100 0 0.0
06/12/2022
22.39
 130,000 21.21 22.39 21.07 100 0 0.0
05/12/2022
21.21
 66,800 20.64 21.34 20.64 0 100 -0.0
02/12/2022
20.64
 33,200 20.64 20.99 20.20 0 0 0.0
01/12/2022
20.64
 28,000 20.55 20.72 20.37 100 0 0.0
30/11/2022
20.55
 34,300 20.20 20.55 19.93 0 0 0.0
29/11/2022
20.20
 16,600 20.28 20.37 19.49 0 0 0.0
28/11/2022
20.28
 26,700 20.20 20.28 19.32 0 0 0.0
25/11/2022
20.20
 32,400 20.15 20.20 20.11 0 0 0.0
24/11/2022
20.15
 5,600 20.02 20.37 18.88 0 0 0.0
23/11/2022
20.02
 32,000 19.36 20.02 18.44 100 0 0.0
22/11/2022
19.36
 26,900 19.14 20.11 19.23 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |