CTCP Phát triển Điện lực Việt Nam (vpd)

28
0.80
(2.94%)
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
(2024-08-07) 		1 3.70% 199,000 -1,400 -0.0
26.40
28
28
2 tháng
(2024-07-08) 		1.49 5.62% 627,900 -600 -0.0
26.35
28
28
3 tháng
(2024-06-10) 		2.18 8.43% 1,006,100 2,400 0.1
25.48
28
28
6 tháng
(2024-03-11) 		3.98 16.58% 2,458,500 211,200 5.4
23.88
28
28
12 tháng
(2023-09-12) 		6.62 30.99% 3,599,600 444,800 11.1
20.52
28
28
24 tháng
(2022-09-19) 		7.63 37.45% 13,382,300 27,644,602 806.1
18.38
28
28
36 tháng
(2021-09-22) 		14.58 108.59% 23,648,900 27,686,165 807.1
13.42
28
28
60 tháng
(2019-10-03) 		14.65 109.71% 30,014,650 27,660,185 806.7
10.17
28
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2024
26.29
 20,500 25.34 27.23 25.34 2,300 0 0.1
10/04/2024
26.10
 336,900 25.53 26.10 25.44 0 0 0
09/04/2024
25.53
 15,500 24.59 25.53 24.59 6,000 0 0.2
08/04/2024
24.59
 2,000 24.59 24.59 24.59 0 0 0
05/04/2024
25.25
 5,500 25.44 25.53 25.25 0 0 0
04/04/2024
25.44
 6,300 25.53 25.53 25.44 0 0 0
03/04/2024
25.53
 1,900 25.39 25.53 25.39 0 0 0
02/04/2024
25.39
 12,800 25.91 25.91 25.39 0 700 -0.0
01/04/2024
25.82
 39,500 25.53 25.91 25.53 0 500 -0.0
29/03/2024
25.25
 44,600 24.59 25.25 24.59 4,900 0 0.1
28/03/2024
24.59
 179,700 24.73 24.73 24.30 64,900 0 1.7
27/03/2024
24.59
 20,600 24.59 24.59 24.40 8,000 0 0.2
26/03/2024
24.21
 10,900 24.21 24.21 24.21 7,400 0 0.2
25/03/2024
24.16
 57,400 24.16 24.26 23.97 19,200 0 0.5
22/03/2024
24.16
 17,200 24.02 24.16 23.92 5,500 0 0.1
21/03/2024
24.02
 97,000 23.97 24.02 23.88 50,300 0 1.3
20/03/2024
23.97
 21,300 23.97 23.97 23.83 9,000 0 0.2
19/03/2024
23.97
 19,900 24.02 24.02 23.69 9,000 0 0.2
18/03/2024
24.02
 28,300 24.02 24.02 23.64 14,400 0 0.4
15/03/2024
24.02
 75,100 23.88 24.02 23.83 0 0 0
14/03/2024
23.88
 2,400 23.97 23.97 23.88 1,000 0 0.0
13/03/2024
23.97
 5,100 24.02 24.02 23.88 2,000 0 0.1
12/03/2024
24.02
 17,000 24.02 24.02 23.83 3,800 400 0.1
11/03/2024
24.02
 8,900 24.02 24.02 23.92 4,100 0 0.1
08/03/2024
24.02
 6,100 23.97 24.11 23.97 1,000 0 0.0
07/03/2024
23.97
 7,200 23.78 24.07 23.83 3,300 0 0.1
06/03/2024
23.78
 8,900 24.21 24.21 23.78 2,000 0 0.1
05/03/2024
24.21
 22,100 23.92 24.21 23.92 5,100 0 0.1
04/03/2024
23.92
 27,900 23.88 23.92 23.88 8,100 0 0.2
01/03/2024
23.88
 10,500 23.92 23.92 23.83 3,000 0 0.1
29/02/2024
23.92
 3,700 23.74 23.92 23.83 2,500 0 0.1
28/02/2024
23.74
 10,400 23.92 24.16 23.74 3,000 0 0.1
27/02/2024
23.92
 28,700 23.92 24.16 23.55 4,300 400 0.1
26/02/2024
23.92
 15,000 23.83 23.92 23.83 5,000 0 0.1
23/02/2024
23.83
 23,300 23.59 23.83 23.64 12,000 0 0.3
22/02/2024
23.59
 17,300 23.59 23.74 23.31 2,400 0 0.1
21/02/2024
23.59
 22,800 23.40 23.59 23.45 7,600 0 0.2
20/02/2024
23.40
 21,000 23.26 23.40 23.31 5,000 0 0.1
19/02/2024
23.26
 6,700 23.26 23.26 23.17 2,000 0 0.0
16/02/2024
23.26
 6,100 22.98 23.26 23.17 2,000 0 0.0
15/02/2024
22.98
 1,100 23.17 23.17 22.98 500 0 0.0
07/02/2024
23.17
 6,800 23.21 23.21 23.07 2,500 0 0.1
06/02/2024
23.21
 4,500 23.31 23.31 22.98 2,000 0 0.0
05/02/2024
23.31
 5,300 23.17 23.36 22.84 100 0 0.0
02/02/2024
23.17
 1,500 23.31 23.31 23.17 0 0 0
01/02/2024
23.31
 4,600 23.17 23.31 22.79 2,000 0 0.0
31/01/2024
23.17
 9,600 23.21 23.21 22.98 7,900 0 0.2
30/01/2024
23.21
 4,800 23.21 23.21 22.69 1,400 0 0.0
29/01/2024
23.21
 13,400 23.17 23.21 23.03 0 0 0
26/01/2024
23.17
 3,200 23.17 23.17 22.69 0 0 0
25/01/2024
23.17
 400 23.21 23.21 22.93 0 0 0
24/01/2024
23.21
 3,100 23.31 23.31 22.69 1,300 0 0.0
23/01/2024
23.31
 3,600 23.31 23.31 23.17 1,500 600 0.0
22/01/2024
23.31
 20,600 23.26 23.40 23.21 6,300 0 0.2
19/01/2024
23.26
 27,800 23.17 23.26 23.17 11,600 0 0.3
18/01/2024
23.17
 15,500 23.17 23.26 23.17 11,800 0 0.3
17/01/2024
23.17
 16,100 23.21 23.21 23.12 8,000 0 0.2
16/01/2024
23.21
 7,500 23.17 23.21 22.88 2,000 0 0.0
15/01/2024
23.17
 24,300 22.74 23.26 22.88 8,000 0 0.2
12/01/2024
22.74
 19,900 22.51 22.93 22.60 5,200 0 0.1
11/01/2024
22.51
 17,700 22.46 23.78 22.46 8,400 0 0.2
10/01/2024
22.46
 9,500 22.03 22.51 21.99 4,600 0 0.1
09/01/2024
22.03
 18,200 22.22 22.22 21.99 5,300 0 0.1
08/01/2024
22.22
 23,700 22.41 22.60 21.75 9,400 0 0.2
05/01/2024
22.41
 20,500 22.60 22.60 22.22 8,000 0 0.2
04/01/2024
22.60
 7,500 22.32 22.60 22.27 2,000 0 0.0
03/01/2024
22.32
 2,200 22.17 22.32 22.27 0 0 0
02/01/2024
22.17
 2,000 22.32 22.51 22.13 0 0 0
29/12/2023
22.32
 1,600 22.32 22.32 22.32 0 0 0
28/12/2023
22.32
 29,400 22.51 22.65 22.22 19,100 6,400 0.3
27/12/2023
22.51
 3,300 22.51 22.69 22.51 2,000 300 0.0
26/12/2023
22.51
 2,600 22.41 22.69 21.94 1,000 0 0.0
25/12/2023
22.41
 17,000 21.94 22.51 22.22 7,600 0 0.2
22/12/2023
21.94
 5,800 22.03 22.22 21.84 500 0 0.0
21/12/2023
22.03
 1,100 22.22 22.32 21.84 0 0 0
20/12/2023
22.22
 4,100 22.22 22.22 22.22 2,000 0 0.0
19/12/2023
22.22
 12,900 22.22 22.22 21.84 2,600 0 0.1
18/12/2023
22.22
 4,100 22.03 22.22 21.47 0 0 0
15/12/2023
22.03
 1,100 21.84 22.41 21.94 0 0 0
14/12/2023
21.84
 2,700 22.22 22.22 21.75 0 0 0
13/12/2023
22.22
 4,800 21.94 22.46 22.22 3,700 0 0.1
12/12/2023
21.94
 2,400 21.99 22.69 21.84 100 0 0.0
11/12/2023
21.99
 6,000 22.65 22.65 21.75 0 0 0
08/12/2023
22.65
 17,000 22.65 22.65 22.60 8,000 0 0.2
07/12/2023
22.65
 41,800 21.94 23.17 22.13 2,000 0 0.0
06/12/2023
21.94
 1,200 22.60 22.60 21.94 0 0 0
05/12/2023
22.60
 11,200 22.69 22.98 21.75 4,000 0 0.1
04/12/2023
22.69
 14,000 22.22 22.88 22.51 6,500 0 0.2
01/12/2023
22.22
 700 22.22 22.22 22.22 0 0 0
30/11/2023
22.22
 6,900 21.32 22.22 21.75 400 800 -0.0
29/11/2023
21.32
 3,700 21.89 21.89 21.32 0 0 0
28/11/2023
21.89
 9,000 21.75 21.89 21.84 1,100 0 0.0
27/11/2023
21.75
 400 21.75 21.80 21.75 0 0 0
24/11/2023
21.75
 1,000 21.84 22.69 21.75 0 0 0
23/11/2023
21.84
 200 21.75 21.84 21.84 0 0 0
22/11/2023
21.75
 2,800 22.55 22.55 21.70 0 200 -0.0
21/11/2023
22.55
 200 22.22 22.55 22.55 0 0 0
20/11/2023
22.22
 21,800 21.75 22.32 21.75 3,500 0 0.1
17/11/2023
21.75
 3,600 21.84 21.94 21.75 1,200 0 0.0
16/11/2023
21.84
 700 21.84 21.84 21.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |