CTCP Phát triển Điện lực Việt Nam (vpd)

26.30
-0.30
(-1.13%)
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
(2024-12-16) 		0.89 3.45% 174,300 6,700 0.2
25.71
27
26.60
2 tháng
(2024-11-18) 		1.03 4.03% 392,700 7,000 0.2
25.05
27
26.60
3 tháng
(2024-10-17) 		0.84 3.26% 543,000 7,000 0.2
25.05
27
26.60
6 tháng
(2024-07-19) 		1.04 4.05% 983,800 7,900 0.2
24.55
27
26.60
12 tháng
(2024-01-22) 		4.89 22.50% 3,439,600 314,300 8.0
21.41
27
26.60
24 tháng
(2023-01-27) 		6.48 32.20% 6,690,800 960,500 31.0
19.11
27
26.60
36 tháng
(2022-02-07) 		12.66 90.78% 19,427,000 27,615,465 805.9
13.58
27
26.60
60 tháng
(2020-02-11) 		14.83 125.97% 30,142,760 27,671,855 807.0
9.48
27
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2020
9.62
 3,600 9.48 9.77 9.48 0 0 0
31/03/2020
9.48
 4,960 9.70 9.70 9.40 0 0 0
30/03/2020
9.70
 1,000 9.92 9.92 9.62 0 0 0
27/03/2020
9.92
 4,050 9.99 9.99 9.92 0 0 0
26/03/2020
9.99
 8,910 9.99 9.99 9.70 0 0 0
25/03/2020
9.99
 1,830 9.85 10.36 9.99 0 0 0
24/03/2020
9.85
 6,720 9.70 9.85 9.62 0 50 -0.0
23/03/2020
9.70
 2,610 10.29 10.29 9.70 0 1,910 -0.0
20/03/2020
10.29
 5,900 10.29 10.36 10.29 0 0 0
19/03/2020
10.29
 4,010 10.73 10.73 10.29 0 0 0
18/03/2020
10.73
 670 10.36 10.73 10.36 0 0 0
17/03/2020
10.36
 1,840 10.36 10.44 10.36 0 0 0
16/03/2020
10.36
 2,010 10.29 10.66 10.36 0 0 0
13/03/2020
10.29
 3,180 10.44 10.44 10.29 0 0 0
12/03/2020
10.44
 2,210 10.73 10.73 10.44 0 0 0
11/03/2020
10.73
 10 10.73 10.73 10.73 0 0 0
10/03/2020
10.73
 8,200 10.36 10.96 10.73 0 0 0
09/03/2020
10.36
 5,310 11.11 11.11 10.36 0 0 0
06/03/2020
11.11
 1,700 11.25 11.25 10.88 0 0 0
05/03/2020
11.25
 310 11.11 11.25 11.11 0 0 0
04/03/2020
11.11
 3,460 11.11 11.18 11.11 0 0 0
03/03/2020
11.11
 4,800 11.40 11.40 11.11 0 0 0
02/03/2020
11.40
 50 11.11 11.40 11.40 0 0 0
28/02/2020
11.11
 1,010 11.48 11.48 11.11 0 0 0
27/02/2020
11.48
 6,210 11.33 11.85 10.96 0 0 0
26/02/2020
11.33
 12,550 11.18 11.33 11.11 0 10,000 -0.2
25/02/2020
11.18
 3,950 11.25 11.48 11.18 0 3,640 -0.1
24/02/2020
11.25
 1,000 11.70 11.70 11.25 0 0 0
21/02/2020
11.70
 0 11.70 11.70 11.70 0 0 0
20/02/2020
11.70
 0 11.70 11.70 11.70 0 0 0
19/02/2020
11.70
 110 11.77 11.77 11.70 0 0 0
18/02/2020
11.77
 10 11.18 11.77 11.77 0 0 0
17/02/2020
11.18
 1,110 11.14 11.18 11.18 0 0 0
14/02/2020
11.14
 1,430 11.70 11.70 11.11 0 0 0
13/02/2020
11.70
 1,200 11.77 11.77 11.70 0 0 0
12/02/2020
11.77
 1,010 11.77 12.14 11.77 0 0 0
11/02/2020
11.77
 230 11.85 11.85 11.77 0 0 0
10/02/2020
11.85
 20 11.85 11.85 11.85 0 0 0
07/02/2020
11.85
 10 11.55 11.85 11.85 0 0 0
06/02/2020
11.55
 3,150 11.40 11.85 11.40 1,910 1,000 0.0
05/02/2020
11.40
 20 10.81 11.40 10.81 0 0 0
04/02/2020
10.81
 320 10.73 10.81 10.73 0 0 0
03/02/2020
10.73
 480 10.96 11.11 10.22 0 0 0
31/01/2020
10.96
 180 11.62 11.99 10.96 0 0 0
30/01/2020
11.62
 1,010 10.88 11.62 11.25 0 0 0
22/01/2020
10.88
 8,130 10.88 11.11 10.88 0 0 0
21/01/2020
10.88
 8,700 11.11 11.18 10.59 0 0 0
20/01/2020
11.11
 1,200 11.03 11.11 11.11 0 0 0
17/01/2020
11.03
 2,900 11.11 11.25 11.03 0 0 0
16/01/2020
11.11
 4,890 11.11 11.18 11.11 0 0 0
15/01/2020
11.11
 7,690 11.48 11.48 11.11 0 0 0
14/01/2020
11.48
 2,290 10.96 11.48 11.33 0 0 0
13/01/2020
10.96
 11,790 11.11 11.62 10.96 0 0 0
10/01/2020
11.11
 52,180 11.48 11.85 11.11 0 1,000 -0.0
09/01/2020
11.48
 5,300 11.62 12.07 11.48 100 0 0.0
08/01/2020
11.62
 10,240 12.29 12.29 11.62 0 0 0
07/01/2020
12.29
 3,680 12.14 12.47 11.48 0 0 0
06/01/2020
12.14
 5,370 11.48 12.14 11.48 0 0 0
03/01/2020
11.48
 9,720 11.85 11.85 11.48 0 0 0
02/01/2020
11.85
 2,550 11.48 11.85 11.48 0 0 0
31/12/2019
11.48
 9,040 11.22 11.92 11.25 0 2,610 -0.0
30/12/2019
11.22
 4,200 11.29 11.33 11.22 0 0 0
27/12/2019
11.29
 1,030 11.48 11.85 11.29 0 0 0
26/12/2019
11.48
 390 11.33 11.48 11.33 0 0 0
25/12/2019
11.33
 60 11.48 11.48 11.33 0 0 0
24/12/2019
11.48
 3,210 11.55 11.55 11.25 0 0 0
23/12/2019
11.55
 3,430 11.70 11.85 11.48 0 0 0
20/12/2019
11.70
 4,200 11.85 11.85 11.70 0 0 0
19/12/2019
11.85
 520 11.92 11.92 11.11 0 0 0
18/12/2019
11.92
 1,510 12.14 12.14 11.85 0 0 0
17/12/2019
12.14
 210 11.85 12.14 12.14 0 0 0
16/12/2019
11.85
 6,020 12.59 12.59 11.85 0 0 0
13/12/2019
12.59
 530 12.59 12.59 12.22 0 0 0
12/12/2019
12.59
 3,860 12.29 12.59 12.22 0 0 0
11/12/2019
12.29
 14,020 12.33 12.33 11.85 0 0 0
10/12/2019
12.33
 2,510 12.29 12.36 11.85 20 0 0.0
09/12/2019
12.29
 1,570 11.99 12.29 11.99 0 0 0
06/12/2019
11.99
 640 12.14 12.22 11.92 0 0 0
05/12/2019
12.14
 5,100 12.14 12.14 12.14 0 0 0
04/12/2019
12.14
 11,780 12.29 12.36 12.14 0 0 0
03/12/2019
12.29
 2,020 12.29 12.47 12.29 0 0 0
02/12/2019
12.29
 0 12.29 12.29 12.29 0 0 0
29/11/2019
12.29
 2,700 12.36 12.36 12.29 0 0 0
28/11/2019
12.36
 340 12.36 12.44 12.36 0 240 -0.0
27/11/2019
12.36
 90 12.44 12.70 12.36 0 0 0
26/11/2019
12.44
 11,440 12.36 12.51 12.36 0 0 0
25/11/2019
12.36
 2,100 12.44 12.44 12.29 0 0 0
22/11/2019
12.44
 8,680 12.51 12.51 12.36 120 0 0.0
21/11/2019
12.51
 31,930 12.44 12.51 12.44 0 0 0
20/11/2019
12.44
 2,420 11.99 12.59 12.29 0 0 0
19/11/2019
11.99
 20 11.85 11.99 11.99 0 0 0
18/11/2019
11.85
 13,080 12.66 12.81 11.81 10 0 0.0
15/11/2019
12.66
 16,780 12.59 12.66 12.59 1,000 0 0.0
14/11/2019
12.59
 29,270 12.44 12.59 12.25 320 0 0.0
13/11/2019
12.44
 25,250 12.51 12.59 12.22 0 0 0
12/11/2019
12.51
 10,010 12.47 12.59 12.51 0 0 0
11/11/2019
12.47
 1,500 12.59 12.59 12.47 0 0 0
08/11/2019
12.59
 16,700 12.59 12.59 12.51 0 0 0
07/11/2019
12.59
 3,440 12.51 12.59 12.55 0 0 0
06/11/2019
12.51
 2,520 12.59 12.59 12.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |