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
(2024-10-23) 		0 0% 200,300 -300 -0.0
26.60
27.70
26.90
2 tháng
(2024-09-23) 		-0.05 -0.19% 285,100 1,000 0.0
26.60
27.70
26.90
3 tháng
(2024-08-26) 		0.69 2.62% 400,400 400 0.0
26.12
27.70
26.90
6 tháng
(2024-05-27) 		2.13 8.58% 1,431,100 1,700 0.0
24.77
27.70
26.90
12 tháng
(2023-11-28) 		5.41 25.16% 3,523,200 444,400 11.1
20.94
27.70
26.90
24 tháng
(2022-12-05) 		5.69 26.85% 10,495,000 27,685,592 808.4
19.76
27.70
26.90
36 tháng
(2021-12-08) 		12.25 83.58% 20,202,300 27,646,865 806.4
13.56
27.70
26.90
60 tháng
(2019-12-19) 		14.42 115.47% 29,977,460 27,661,955 806.8
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)
08/02/2022
14.57
 19,000 14.69 14.69 14.32 0 0 0
07/02/2022
14.69
 17,700 14.32 14.69 14.40 0 0 0
28/01/2022
14.32
 2,800 13.89 14.32 13.01 0 0 0
27/01/2022
13.89
 5,900 14.11 14.11 13.47 0 0 0
26/01/2022
14.11
 13,100 14.06 14.32 14.06 0 0 0
25/01/2022
14.06
 3,900 14.15 14.15 14.06 0 100 -0.0
24/01/2022
14.15
 19,400 13.56 14.44 13.81 0 12,000 -0.2
21/01/2022
13.56
 14,800 14.23 14.32 13.56 0 0 0
20/01/2022
14.23
 22,100 14.82 14.82 13.89 0 0 0
19/01/2022
14.82
 15,400 14.32 14.82 13.98 100 0 0.0
18/01/2022
14.32
 18,700 14.48 14.48 13.47 0 200 -0.0
17/01/2022
14.48
 19,200 14.32 14.48 14.23 0 0 0
14/01/2022
14.32
 13,700 14.36 14.36 14.15 0 0 0
13/01/2022
14.36
 6,900 14.32 14.40 14.32 0 0 0
12/01/2022
14.32
 59,700 14.74 14.74 14.32 0 0 0
11/01/2022
14.74
 72,700 14.78 14.82 14.48 0 0 0
10/01/2022
14.78
 17,700 14.74 14.86 14.65 0 0 0
07/01/2022
14.74
 29,500 14.86 14.86 14.65 0 0 0
06/01/2022
14.86
 13,900 15.03 15.16 14.86 0 0 0
05/01/2022
15.03
 36,200 14.99 15.03 14.74 16,500 0 0.3
04/01/2022
14.99
 57,200 14.65 14.99 14.69 20,000 0 0.4
31/12/2021
14.65
 38,900 14.91 15.07 14.48 0 0 0
30/12/2021
14.91
 12,300 14.82 14.99 14.91 0 0 0
29/12/2021
14.82
 35,800 14.99 15.07 14.40 0 0 0
28/12/2021
14.99
 76,600 14.86 14.99 14.32 4,500 0 0.1
27/12/2021
14.86
 60,500 14.91 14.91 14.74 0 100 -0.0
24/12/2021
14.91
 8,300 14.65 15.12 14.57 0 0 0
23/12/2021
14.65
 35,800 14.82 14.82 14.48 10,000 0 0.2
22/12/2021
14.82
 21,700 14.99 14.99 14.74 0 0 0
21/12/2021
14.99
 8,500 14.82 14.99 14.57 0 0 0
20/12/2021
14.82
 25,400 15.03 15.07 14.74 0 0 0
17/12/2021
15.03
 13,600 15.16 15.16 14.86 0 0 0
16/12/2021
15.16
 36,500 15.03 15.16 14.78 0 0 0
15/12/2021
15.03
 36,600 15.24 15.24 14.95 0 0 0
14/12/2021
15.24
 27,600 15.24 15.49 14.91 0 0 0
13/12/2021
15.24
 13,100 15.49 15.66 15.24 0 0 0
10/12/2021
15.49
 187,400 14.74 15.75 14.74 0 0 0
09/12/2021
14.74
 9,500 14.65 14.74 14.65 0 0 0
08/12/2021
14.65
 17,600 14.57 14.78 14.57 0 0 0
07/12/2021
14.57
 28,400 14.82 15.58 14.32 100 0 0.0
06/12/2021
14.82
 52,300 14.82 14.91 14.65 0 0 0
03/12/2021
14.82
 17,200 14.99 14.99 14.74 0 0 0
02/12/2021
14.99
 23,600 14.82 14.99 14.74 0 0 0
01/12/2021
14.82
 34,200 15.07 15.07 14.74 0 0 0
30/11/2021
15.07
 4,700 15.07 15.07 14.95 0 0 0
29/11/2021
15.07
 15,800 15.12 15.12 14.82 0 0 0
26/11/2021
15.12
 38,200 14.99 15.16 14.91 0 0 0
25/11/2021
14.99
 19,000 15.12 15.12 14.86 0 0 0
24/11/2021
15.12
 12,600 14.99 15.20 14.48 0 0 0
23/11/2021
14.99
 16,600 14.86 15.03 14.74 0 0 0
22/11/2021
14.86
 28,800 14.91 15.07 14.82 0 0 0
19/11/2021
14.91
 44,100 15.24 15.24 14.91 0 0 0
18/11/2021
15.24
 94,300 15.28 15.33 15.16 0 0 0
17/11/2021
15.28
 19,600 15.24 15.37 15.07 0 0 0
16/11/2021
15.24
 88,600 15.20 15.41 15.12 1,000 0 0.0
15/11/2021
15.20
 43,700 15.20 15.33 15.16 0 0 0
12/11/2021
15.20
 40,500 15.16 15.33 15.16 800 0 0.0
11/11/2021
15.16
 94,500 15.16 15.49 15.16 0 0 0
10/11/2021
15.16
 81,400 15.58 15.58 15.16 0 0 0
09/11/2021
15.58
 72,200 15.66 15.71 15.16 0 0 0
08/11/2021
15.66
 94,500 15.58 16.38 15.16 0 0 0
05/11/2021
15.58
 182,900 16.00 16.76 15.16 0 0 0
04/11/2021
16.00
 108,700 16.17 16.34 16.00 0 0 0
03/11/2021
16.17
 88,600 16.93 16.97 15.75 0 0 0
02/11/2021
16.93
 143,900 15.83 16.93 15.41 0 0 0
01/11/2021
15.83
 24,200 15.83 15.83 15.75 2,000 0 0.0
29/10/2021
15.83
 106,500 15.92 16.34 15.66 0 0 0
28/10/2021
15.92
 68,100 15.58 15.92 15.58 0 0 0
27/10/2021
15.58
 139,400 15.49 15.58 15.24 0 0 0
26/10/2021
15.49
 60,500 15.58 15.75 15.16 0 0 0
25/10/2021
15.58
 64,000 15.33 15.83 15.49 6,100 0 0.1
22/10/2021
15.33
 62,200 14.78 15.33 14.91 0 0 0
21/10/2021
14.78
 35,600 14.57 15.07 14.74 0 0 0
20/10/2021
14.57
 30,500 14.86 14.91 13.98 0 0 0
19/10/2021
14.86
 93,900 14.91 15.16 14.74 0 0 0
18/10/2021
14.91
 303,800 14.40 14.91 14.40 0 0 0
15/10/2021
14.40
 143,100 14.32 14.48 14.32 37,000 0 0.6
14/10/2021
14.32
 40,100 14.19 14.40 14.23 0 0 0
13/10/2021
14.19
 12,500 14.23 14.57 14.19 0 0 0
12/10/2021
14.23
 66,200 14.36 14.36 13.73 0 0 0
11/10/2021
14.36
 52,600 14.23 14.44 14.27 0 0 0
08/10/2021
14.23
 41,400 14.57 14.57 14.23 0 0 0
07/10/2021
14.57
 84,000 14.32 14.74 14.19 0 0 0
06/10/2021
14.32
 66,900 14.48 14.48 13.89 0 6,300 -0.1
05/10/2021
14.48
 36,200 14.91 14.91 14.15 0 0 0
04/10/2021
14.91
 182,100 14.11 15.07 13.98 0 0 0
01/10/2021
14.11
 26,600 14.23 14.23 13.68 200 0 0.0
30/09/2021
14.23
 28,200 14.06 14.40 14.06 200 0 0.0
29/09/2021
14.06
 153,100 13.73 14.32 13.77 100 0 0.0
28/09/2021
13.73
 72,100 13.68 13.89 13.47 100 0 0.0
27/09/2021
13.68
 108,500 13.60 13.81 13.56 0 0 0
24/09/2021
13.60
 62,500 13.43 13.81 13.56 1,000 0 0.0
23/09/2021
13.43
 48,300 13.18 13.64 13.26 0 0 0
22/09/2021
13.18
 72,300 12.93 13.22 13.05 0 0 0
21/09/2021
12.93
 51,000 13.09 13.14 12.88 0 0 0
20/09/2021
13.09
 28,800 13.05 13.22 12.93 0 0 0
17/09/2021
13.05
 37,500 12.93 13.26 12.88 0 500 -0.0
16/09/2021
12.93
 25,000 12.93 12.97 12.88 0 0 0
15/09/2021
12.93
 14,900 12.88 13.18 12.88 0 0 0
14/09/2021
12.88
 24,900 12.76 13.14 12.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |