CTCP Phát triển Điện lực Việt Nam (vpd)

26.90
0
(0%)
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)
01/07/2022
15.54
 115,500 15.92 15.92 15.49 0 0 -0.2
30/06/2022
15.92
 13,900 15.66 15.92 15.49 0 0 -0.2
29/06/2022
15.66
 8,600 15.58 15.66 15.33 0 8,100 -0.1
28/06/2022
15.58
 34,900 15.49 15.66 15.37 0 0 0
27/06/2022
15.49
 16,100 15.20 15.49 15.20 0 0 0
24/06/2022
15.20
 39,100 15.16 15.24 15.16 0 0 0
23/06/2022
15.16
 26,400 15.03 15.16 14.82 0 0 0
22/06/2022
15.03
 15,800 15.41 15.41 14.82 0 0 0
21/06/2022
15.41
 26,500 15.07 15.41 15.07 0 0 0
20/06/2022
15.07
 54,400 15.16 15.16 15.07 0 0 0
17/06/2022
15.16
 74,500 15.41 15.41 15.12 0 0 0
16/06/2022
15.41
 19,800 15.07 15.41 14.65 0 0 0
15/06/2022
15.07
 78,700 15.16 15.24 15.07 0 0 0
14/06/2022
15.16
 8,200 15.16 15.92 14.74 0 0 0
13/06/2022
15.16
 76,300 15.62 15.92 15.16 0 0 0
10/06/2022
15.62
 41,500 15.41 15.83 15.41 0 0 0
09/06/2022
15.41
 37,900 15.12 15.49 15.24 0 0 0
08/06/2022
15.12
 8,700 14.82 15.12 14.82 0 0 0
07/06/2022
14.82
 16,000 15.07 15.07 14.74 0 0 0
06/06/2022
15.07
 92,600 14.82 15.07 14.65 0 0 0
03/06/2022
14.82
 33,700 14.65 14.82 14.57 0 0 0
02/06/2022
14.65
 41,200 14.65 14.91 14.40 0 0 0
01/06/2022
14.65
 22,300 14.78 14.82 14.36 0 0 0
31/05/2022
14.78
 37,100 14.82 14.99 14.74 0 0 0
30/05/2022
14.82
 36,400 14.69 14.99 14.69 0 0 0
27/05/2022
14.69
 37,200 14.91 14.91 14.32 0 0 0
26/05/2022
14.91
 24,500 14.57 14.91 14.40 0 0 0
25/05/2022
14.57
 21,000 14.53 14.57 14.40 0 0 0
24/05/2022
14.53
 33,000 14.65 14.65 14.23 0 0 0
23/05/2022
14.65
 32,200 14.48 14.99 14.23 0 0 0
20/05/2022
14.48
 9,400 14.74 14.82 14.48 0 0 0
19/05/2022
14.74
 29,900 14.48 14.86 14.32 0 0 0
18/05/2022
14.48
 18,700 14.57 14.61 13.98 0 0 0
17/05/2022
14.57
 12,200 14.61 14.65 14.40 0 0 0
16/05/2022
14.61
 3,200 14.57 14.74 14.32 0 0 0
13/05/2022
14.57
 27,400 14.65 14.65 13.89 0 0 0
12/05/2022
14.65
 34,600 14.65 14.65 14.65 0 0 0
11/05/2022
14.65
 500 14.86 14.86 14.65 0 0 0
10/05/2022
14.86
 21,400 14.69 14.86 14.48 0 100 -0.0
09/05/2022
14.69
 11,600 15.03 15.03 14.53 0 0 0
06/05/2022
15.03
 10,700 15.16 15.16 14.78 0 0 0
05/05/2022
15.16
 16,900 15.16 15.16 15.07 0 0 0
04/05/2022
15.16
 4,300 15.16 15.16 15.16 0 0 0
29/04/2022
15.16
 5,300 15.16 15.16 14.74 0 0 0
28/04/2022
15.16
 4,600 15.16 15.28 15.16 0 0 0
27/04/2022
15.16
 40,100 15.16 15.54 14.74 0 0 0
26/04/2022
15.16
 26,000 14.48 15.16 14.15 0 0 0
25/04/2022
14.48
 50,100 15.16 15.16 14.48 0 0 0
22/04/2022
15.16
 49,700 15.24 15.24 15.07 0 0 0
21/04/2022
15.24
 22,300 15.33 15.58 15.24 0 0 0
20/04/2022
15.33
 36,600 15.41 15.62 15.16 0 7,800 -0.1
19/04/2022
15.41
 30,300 15.41 15.49 15.41 0 8,700 -0.2
18/04/2022
15.41
 21,600 15.92 15.92 15.37 0 0 0
15/04/2022
15.92
 21,200 15.33 15.92 15.33 0 12,700 0
14/04/2022
15.33
 18,600 15.33 15.58 15.33 0 0 0
13/04/2022
15.33
 26,600 15.79 15.96 15.33 0 9,300 -0.2
12/04/2022
15.79
 10,400 15.71 16.00 15.07 0 500 -0.0
08/04/2022
15.71
 22,300 15.83 15.83 15.58 0 0 0
07/04/2022
15.83
 67,000 16.00 16.08 15.83 0 0 0
06/04/2022
16.00
 53,000 15.58 16.00 15.58 0 0 0
05/04/2022
15.58
 36,000 15.96 15.96 15.16 0 0 0
04/04/2022
15.96
 84,200 15.37 15.96 15.37 0 200 -0.0
01/04/2022
15.37
 78,100 14.95 15.58 14.91 0 0 0
31/03/2022
14.95
 11,200 14.91 15.07 14.91 0 0 0
30/03/2022
14.91
 19,700 14.91 14.99 14.91 0 0 0
29/03/2022
14.91
 13,400 14.82 15.07 14.78 0 0 0
28/03/2022
14.82
 46,300 14.99 15.12 14.82 0 0 0
25/03/2022
14.99
 19,200 14.99 15.16 14.86 0 0 0
24/03/2022
14.99
 28,200 15.16 15.16 14.99 0 0 0
23/03/2022
15.16
 29,000 15.07 15.16 14.99 0 0 0
22/03/2022
15.07
 10,900 15.12 15.12 14.99 0 0 0
21/03/2022
15.12
 25,200 15.07 15.24 14.99 0 0 0
18/03/2022
15.07
 25,900 15.12 15.12 14.40 0 0 0
17/03/2022
15.12
 23,000 14.91 15.16 14.86 0 0 0
16/03/2022
14.91
 47,900 14.82 15.16 14.82 0 0 0
15/03/2022
14.82
 113,400 14.78 15.03 14.74 0 0 0
14/03/2022
14.78
 25,300 14.95 14.99 14.44 200 0 0.0
11/03/2022
14.95
 21,200 14.99 15.16 14.95 0 0 0
10/03/2022
14.99
 24,100 14.99 15.16 14.91 0 0 0
09/03/2022
14.99
 28,500 14.99 15.07 14.82 0 0 0
08/03/2022
14.99
 69,200 14.82 14.99 14.82 0 0 0
07/03/2022
14.82
 30,600 14.74 14.91 14.65 0 0 0
04/03/2022
14.74
 76,100 14.65 14.82 14.65 0 0 0
03/03/2022
14.65
 41,900 14.40 14.86 14.40 0 0 0
02/03/2022
14.40
 16,500 14.48 14.48 14.19 0 0 0
01/03/2022
14.48
 9,000 14.57 14.57 14.19 0 0 0
28/02/2022
14.57
 8,100 14.53 14.65 14.23 0 0 0
25/02/2022
14.53
 12,300 14.32 14.53 14.15 0 0 0
24/02/2022
14.32
 10,000 14.57 14.65 14.19 0 0 0
23/02/2022
14.57
 24,600 14.40 14.57 14.15 0 0 0
22/02/2022
14.40
 3,900 14.65 14.65 14.36 0 500 -0.0
21/02/2022
14.65
 29,800 14.36 14.65 13.94 0 0 0
18/02/2022
14.36
 6,100 14.53 14.74 14.32 0 0 0
17/02/2022
14.53
 600 14.65 14.65 14.23 0 0 0
16/02/2022
14.65
 11,300 14.65 14.82 14.65 0 0 0
15/02/2022
14.65
 9,400 14.69 14.69 14.23 0 0 0
14/02/2022
14.69
 16,900 14.74 14.74 14.36 0 0 0
11/02/2022
14.74
 12,800 14.65 14.74 14.32 0 0 0
10/02/2022
14.65
 14,800 14.65 14.69 14.40 0 0 0
09/02/2022
14.65
 16,400 14.57 14.65 14.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |