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)
25/08/2023
17.46
 2,500 17.98 17.98 17.46 0 0 0
24/08/2023
18.06
 14,200 18.06 18.29 18.06 0 0 0
23/08/2023
18.21
 5,500 18.44 18.44 18.06 0 0 0
22/08/2023
17.91
 3,300 17.46 17.91 16.93 0 0 0
21/08/2023
17.61
 3,300 16.86 17.61 16.86 0 0 0
18/08/2023
17.98
 1,400 18.06 18.06 17.68 0 0 0
17/08/2023
18.21
 2,300 17.87 18.21 17.87 0 0 0
16/08/2023
18.25
 4,200 18.36 18.36 18.25 0 0 0
15/08/2023
18.36
 1,800 18.51 18.51 18.36 0 0 0
14/08/2023
18.06
 7,600 18.44 18.70 17.68 0 0 0
11/08/2023
18.59
 6,600 18.44 18.77 18.44 0 0 0
10/08/2023
18.81
 3,700 18.74 18.81 18.74 0 0 0
09/08/2023
18.66
 300 18.81 18.81 18.66 0 0 0
08/08/2023
18.59
 2,600 18.89 18.89 18.59 0 0 0
07/08/2023
18.81
 4,500 18.81 18.81 18.44 0 0 0
04/08/2023
18.81
 1,200 18.81 19.04 18.81 0 0 0
03/08/2023
18.93
 3,800 18.89 18.93 18.89 0 0 0
02/08/2023
18.96
 600 18.93 18.96 18.93 0 0 0
01/08/2023
18.96
 2,500 18.81 19.04 18.59 0 0 0
31/07/2023
18.85
 6,300 18.81 19.19 18.59 0 0 0
28/07/2023
18.89
 1,800 18.89 18.89 18.89 0 0 0
27/07/2023
18.89
 4,200 18.81 18.93 18.81 0 0 0
26/07/2023
19.56
 32,200 19.49 20.32 18.81 0 0 0
25/07/2023
19.19
 1,600 19.19 19.26 19.19 0 0 0
24/07/2023
19.26
 2,300 19.19 19.34 18.89 0 0 0
21/07/2023
19.49
 12,800 19.26 19.49 19.04 0 0 0
20/07/2023
19.26
 600 19.26 19.26 19.26 0 0 0
19/07/2023
19.26
 4,200 19.26 19.34 19.26 0 0 0
18/07/2023
19.26
 4,000 19.19 19.26 19.19 0 0 0
17/07/2023
19.49
 3,800 19.23 19.49 18.89 0 0 0
14/07/2023
19.23
 7,500 19.19 19.64 19.19 0 0 0
13/07/2023
19.56
 0 19.56 19.56 19.56 0 0 0
12/07/2023
19.56
 1,100 19.64 19.64 19.56 0 0 0
11/07/2023
19.68
 1,200 19.56 19.68 19.56 0 0 0
10/07/2023
19.60
 1,400 19.60 19.68 19.60 0 0 0
07/07/2023
19.60
 4,000 19.26 19.60 19.26 0 0 0
06/07/2023
19.23
 11,600 19.64 19.72 19.19 0 0 0
05/07/2023
19.56
 5,900 18.85 19.56 18.81 0 0 0
04/07/2023
19.49
 13,300 18.81 19.49 18.81 0 0 0
03/07/2023
18.74
 8,400 18.81 18.81 18.74 0 0 0
30/06/2023
18.59
 4,500 18.81 18.81 18.59 0 0 0
29/06/2023
18.81
 2,500 18.74 18.81 18.70 0 0 0
28/06/2023
18.74
 8,200 19.04 19.04 18.66 0 0 0
27/06/2023
19.19
 2,700 19.26 19.26 18.81 0 0 0
26/06/2023
19.23
 1,000 19.23 19.23 19.23 0 0 0
23/06/2023
19.23
 8,200 19.30 19.38 19.23 0 0 0
22/06/2023
19.30
 8,200 19.34 19.41 19.19 0 0 0
21/06/2023
19.41
 10,500 19.41 19.45 19.41 0 0 0
20/06/2023
19.56
 0 19.56 19.56 19.56 0 0 0
19/06/2023
19.56
 600 19.41 19.56 19.38 0 0 0
16/06/2023
19.56
 12,300 19.56 19.56 19.38 0 0 0
15/06/2023
19.41
 600 19.41 19.41 19.41 0 0 0
14/06/2023
19.56
 2,400 19.79 19.79 19.26 0 0 0
13/06/2023
19.56
 6,000 19.56 19.56 19.41 0 0 0
12/06/2023
19.56
 6,100 19.41 19.56 19.26 0 0 0
09/06/2023
19.56
 10,100 19.56 19.56 19.56 0 0 0
08/06/2023
19.56
 30,300 19.56 19.94 19.19 0 0 0
07/06/2023
19.94
 7,800 20.02 20.17 19.94 0 0 0
06/06/2023
20.02
 40,900 19.56 20.02 19.56 0 0 0
05/06/2023
19.60
 10,800 19.56 19.87 19.08 0 0 0
02/06/2023
19.56
 4,300 19.49 19.56 19.41 0 0 0
01/06/2023
19.60
 12,700 18.96 19.60 18.96 0 0 0
31/05/2023
19.19
 3,500 19.56 19.56 19.19 0 0 0
30/05/2023
19.56
 4,300 19.23 19.56 18.81 0 0 0
29/05/2023
19.19
 1,100 19.19 19.19 19.19 0 0 0
26/05/2023
18.96
 7,400 19.53 19.53 18.89 0 0 0
25/05/2023
19.08
 4,400 18.81 19.49 18.81 0 0 0
24/05/2023
18.85
 500 19.19 19.19 18.85 0 0 0
23/05/2023
19.19
 8,500 19.23 19.23 19.19 0 0 0
22/05/2023
19.23
 3,300 19.23 19.26 19.23 0 0 0
19/05/2023
19.23
 11,500 19.49 19.56 19.23 0 0 0
18/05/2023
19.49
 900 19.49 19.49 19.49 0 0 0
17/05/2023
19.56
 6,500 19.94 19.94 19.56 0 0 0
16/05/2023
19.26
 2,400 19.41 19.41 19.26 0 0 0
15/05/2023
19.26
 7,400 19.30 19.30 19.26 0 0 0
12/05/2023
19.41
 2,200 19.34 19.49 19.34 0 0 0
11/05/2023
19.49
 11,600 19.41 19.56 19.41 0 0 0
10/05/2023
19.56
 19,100 19.72 20.32 18.51 0 0 0
09/05/2023
19.64
 3,900 19.72 19.90 19.64 0 0 0
08/05/2023
19.68
 5,200 19.79 19.79 19.64 0 0 0
05/05/2023
19.75
 2,700 19.64 19.75 18.81 0 0 0
04/05/2023
19.53
 5,500 20.20 20.20 19.08 0 0 0
03/05/2023
18.44
 33,200 18.36 18.51 18.21 0 0 0
02/05/2023
18.44
 6,700 18.17 18.81 18.17 0 0 0
01/05/2023
17.98
 15,700 17.38 18.17 17.31 0 0 0
28/04/2023
19.53
 9,200 19.56 19.64 19.38 0 0 0
27/04/2023
19.49
 5,400 19.45 19.56 19.45 0 0 0
26/04/2023
19.56
 0 19.56 19.56 19.56 0 0 0
25/04/2023
19.56
 5,000 19.56 19.64 19.53 0 0 0
24/04/2023
19.56
 6,700 19.26 19.64 19.19 0 0 0
21/04/2023
19.72
 2,400 19.72 19.72 19.60 0 0 0
20/04/2023
20.32
 1,600 19.94 20.32 19.94 0 0 0
19/04/2023
20.20
 600 19.94 20.20 19.94 0 0 0
18/04/2023
20.28
 1,900 19.94 20.28 19.94 0 0 0
17/04/2023
19.72
 4,800 19.41 19.72 19.41 0 0 0
14/04/2023
20.32
 26,000 20.77 20.77 20.32 0 0 0
13/04/2023
20.69
 6,900 20.88 20.88 20.47 0 0 0
12/04/2023
21.52
 226,400 21.30 21.97 20.54 0 0 0
11/04/2023
21.22
 17,900 20.36 21.22 20.36 0 0 0
10/04/2023
21.22
 113,400 21.07 21.22 20.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |