CTCP Phát triển Điện lực Việt Nam (vpd)

27.10
-0.30
(-1.09%)
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
(2024-08-19) 		0.20 0.74% 180,800 -300 -0.0
26.40
28
27.10
2 tháng
(2024-07-18) 		-0.10 -0.36% 350,300 200 0.0
26.35
28
27.10
3 tháng
(2024-06-18) 		0.84 3.18% 953,400 0 -0.0
25.53
28
27.10
6 tháng
(2024-03-20) 		3.13 13.05% 2,326,300 177,300 4.6
23.97
28
27.10
12 tháng
(2023-09-22) 		5.90 27.85% 3,568,700 446,500 11.1
20.52
28
27.10
24 tháng
(2022-09-27) 		6 28.43% 13,319,600 27,645,702 806.2
18.38
28
27.10
36 tháng
(2021-10-04) 		11.92 78.50% 23,101,800 27,684,565 807.0
13.81
28
27.10
60 tháng
(2019-10-14) 		13.51 99.41% 29,992,870 27,660,185 806.7
10.17
28
27.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2023
22.81
 12,800 22.27 22.81 22.36 0 0 0
03/07/2023
22.27
 8,400 22.09 22.36 22.27 0 0 0
30/06/2023
22.09
 4,500 22.36 22.36 22.09 0 0 0
29/06/2023
22.36
 2,400 22.27 22.36 22.23 0 0 0
28/06/2023
22.27
 8,200 22.81 22.81 22.18 100 0 0.0
27/06/2023
22.81
 2,700 22.85 22.90 22.36 0 0 0
26/06/2023
22.85
 1,000 22.85 22.85 22.85 0 0 0
23/06/2023
22.85
 8,200 22.94 23.03 22.85 0 0 0
22/06/2023
22.94
 8,200 23.08 23.08 22.81 0 0 0
21/06/2023
23.08
 10,500 23.25 23.25 23.08 0 0 0
20/06/2023
23.25
 0 23.25 23.25 23.25 0 0 0
19/06/2023
23.25
 600 23.25 23.25 23.03 0 0 0
16/06/2023
23.25
 12,300 23.08 23.25 23.03 0 0 0
15/06/2023
23.08
 600 23.25 23.25 23.08 0 0 0
14/06/2023
23.25
 2,400 23.25 23.52 22.90 0 0 0
13/06/2023
23.25
 6,000 23.25 23.25 23.08 0 0 0
12/06/2023
23.25
 6,100 23.25 23.25 22.90 0 0 0
09/06/2023
23.25
 10,100 23.25 23.25 23.25 5,100 0 0.1
08/06/2023
23.25
 30,300 23.70 23.70 22.81 13,800 0 0.4
07/06/2023
23.70
 7,800 23.79 23.97 23.70 4,300 0 0.1
06/06/2023
23.79
 40,900 23.30 23.79 23.25 21,600 0 0.6
05/06/2023
23.30
 10,800 23.25 23.61 22.67 5,300 0 0.1
02/06/2023
23.25
 4,300 23.30 23.30 23.08 2,400 0 0.1
01/06/2023
23.30
 12,700 22.81 23.30 22.54 2,700 0 0.1
31/05/2023
22.81
 3,500 23.25 23.25 22.81 2,000 0 0.1
30/05/2023
23.25
 4,300 22.81 23.25 22.36 2,200 0 0.1
29/05/2023
22.81
 1,100 22.54 22.81 22.81 200 0 0.0
26/05/2023
22.54
 7,400 22.67 23.21 22.45 3,900 0 0.1
25/05/2023
22.67
 4,400 22.40 23.16 22.36 1,500 200 0.0
24/05/2023
22.40
 500 22.85 22.85 22.40 0 0 0
23/05/2023
22.85
 4,200 22.85 22.85 22.81 2,600 0 0.1
22/05/2023
22.85
 3,300 23.25 23.25 22.85 1,400 0 0.0
19/05/2023
23.25
 4,000 23.16 23.25 23.16 6,300 0 0.2
18/05/2023
23.16
 900 23.25 23.25 23.16 500 0 0.0
17/05/2023
23.25
 6,500 22.90 23.70 23.25 4,200 0 0.1
16/05/2023
22.90
 2,400 22.90 23.08 22.90 400 0 0.0
15/05/2023
22.90
 7,400 23.08 23.08 22.90 2,000 0 0.1
12/05/2023
23.08
 2,200 23.16 23.16 22.99 1,000 100 0.0
11/05/2023
23.16
 11,600 23.25 23.25 23.08 6,800 0 0.2
10/05/2023
23.25
 19,100 23.34 24.15 22.00 3,800 200 0.1
09/05/2023
23.34
 3,900 23.39 23.66 23.34 2,400 0 0.1
08/05/2023
23.39
 5,200 23.48 23.52 23.34 3,000 0 0.1
05/05/2023
23.48
 2,700 23.21 23.48 22.36 100 200 -0.0
04/05/2023
23.21
 5,500 23.21 24.01 22.67 2,500 0 0.1
28/04/2023
23.21
 6,800 23.16 23.34 23.03 5,600 0 0.1
27/04/2023
23.16
 5,400 23.25 23.25 23.12 400 0 0.0
26/04/2023
23.25
 0 23.25 23.25 23.25 0 0 0.1
25/04/2023
23.25
 5,000 23.25 23.34 23.21 3,000 0 0.1
24/04/2023
23.25
 6,700 23.43 23.43 22.81 2,000 100 0.0
21/04/2023
23.43
 2,400 23.70 23.70 23.30 1,000 0 0.0
20/04/2023
23.70
 1,100 24.01 24.01 23.70 100 0 0.0
19/04/2023
24.01
 600 24.10 24.10 23.70 0 0 0.0
18/04/2023
24.10
 1,900 23.43 24.10 23.70 0 0 0.0
17/04/2023
23.43
 4,800 24.15 24.15 23.08 1,300 0 0.0
14/04/2023
24.15
 26,000 24.60 24.69 24.15 0 0 2.2
13/04/2023
24.60
 6,900 25.58 25.58 24.33 0 0 2.2
12/04/2023
25.58
 226,400 25.22 26.12 24.42 77,100 0 2.2
11/04/2023
25.22
 17,900 25.22 25.22 24.19 0 0 0.3
10/04/2023
25.22
 113,400 25.22 25.22 24.60 0 0 0.3
07/04/2023
25.22
 104,600 24.69 25.22 23.88 0 0 0.3
06/04/2023
24.69
 53,700 24.95 25.22 24.10 9,800 0 0.3
05/04/2023
24.95
 11,300 25.13 25.13 23.93 0 0 -0.0
04/04/2023
25.13
 91,800 24.15 25.22 23.70 0 100 -0.0
03/04/2023
24.15
 67,600 23.79 24.73 22.99 0 0 0.3
31/03/2023
23.79
 29,400 23.25 24.10 22.99 10,400 0 0.3
30/03/2023
23.25
 1,500 24.15 24.15 23.25 0 0 0.0
29/03/2023
24.15
 2,500 23.79 24.15 22.63 1,500 0 0.0
28/03/2023
23.79
 26,700 23.21 24.51 23.21 13,100 0 0.3
27/03/2023
23.21
 42,100 22.54 23.25 22.54 4,000 0 0.1
24/03/2023
22.54
 14,000 22.90 23.03 22.23 0 1,000 -0.0
23/03/2023
22.90
 63,600 23.66 23.79 22.36 0 0 0
22/03/2023
23.66
 37,500 23.88 23.97 22.23 0 0 0
21/03/2023
23.88
 39,300 25.67 25.67 23.88 0 0 0.1
20/03/2023
25.67
 146,300 25.04 25.94 24.37 36,900 0 1.1
17/03/2023
25.04
 71,500 22.94 25.04 23.43 10,700 0 0.3
16/03/2023
22.94
 35,400 22.54 22.99 22.36 26,100 0 0.7
15/03/2023
22.54
 33,700 22.36 22.54 22.36 1,000 0 0.0
14/03/2023
22.36
 400 22.36 22.36 22.36 200 0 0.0
13/03/2023
22.36
 83,600 22.00 22.54 21.47 27,100 900 0.7
10/03/2023
22.00
 2,000 21.73 22.18 21.64 100 0 0.0
09/03/2023
21.73
 8,600 21.91 22.27 21.64 1,100 0 0.0
08/03/2023
21.91
 26,400 22.36 22.36 21.82 11,300 0 0.3
07/03/2023
22.36
 70,900 21.91 22.36 21.11 9,400 0 0.2
06/03/2023
21.91
 800 21.91 22.27 21.60 0 0 0.3
03/03/2023
21.91
 33,200 21.91 22.00 21.64 12,300 0 0.3
02/03/2023
21.91
 14,400 21.73 21.91 21.15 0 0 0.0
01/03/2023
21.73
 17,400 21.47 21.73 21.11 0 0 0.0
28/02/2023
21.47
 2,500 21.60 21.60 21.38 200 0 0.0
27/02/2023
21.60
 3,300 21.47 22.09 21.56 1,100 0 0.0
24/02/2023
21.47
 8,400 21.64 21.64 21.47 4,200 0 0.1
23/02/2023
21.64
 2,700 22.09 22.09 21.38 0 0 0.3
22/02/2023
22.09
 26,600 21.91 22.09 21.69 12,000 100 0.3
21/02/2023
21.91
 8,100 21.91 22.27 21.91 5,000 1,300 0.1
20/02/2023
21.91
 19,400 21.47 21.91 21.38 5,200 0 0.1
17/02/2023
21.47
 1,500 21.42 21.64 21.47 0 0 0.0
16/02/2023
21.42
 7,400 21.78 21.78 20.57 1,100 0 0.0
15/02/2023
21.78
 2,700 21.47 21.78 21.38 900 0 0.0
14/02/2023
21.47
 4,000 21.78 22.18 21.29 1,300 0 0.0
13/02/2023
21.78
 22,900 21.47 22.90 20.79 13,000 200 0.3
10/02/2023
21.47
 11,200 21.47 21.47 20.75 5,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |