CTCP Phát triển Điện lực Việt Nam (vpd)

26.60
0.10
(0.38%)
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) 		0.79 3.06% 169,800 6,700 0.2
25.71
27
26.50
2 tháng
(2024-11-15) 		1.17 4.61% 413,800 7,000 0.2
25.05
27
26.50
3 tháng
(2024-10-16) 		0.74 2.87% 554,300 8,200 0.2
25.05
27
26.50
6 tháng
(2024-07-18) 		1.17 4.60% 986,700 8,000 0.2
24.55
27
26.50
12 tháng
(2024-01-22) 		4.79 22.04% 3,435,100 314,300 8.0
21.41
27
26.50
24 tháng
(2023-01-27) 		6.38 31.70% 6,686,300 960,500 31.0
19.11
27
26.50
36 tháng
(2022-02-07) 		12.56 90.06% 19,422,500 27,615,465 805.9
13.58
27
26.50
60 tháng
(2020-02-10) 		14.65 123.72% 30,138,280 27,671,855 807.0
9.48
27
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2023
21.66
 2,400 21.66 21.91 21.33 0 0 0
13/06/2023
21.66
 6,000 21.66 21.66 21.50 0 0 0
12/06/2023
21.66
 6,100 21.66 21.66 21.33 0 0 0
09/06/2023
21.66
 10,100 21.66 21.66 21.66 5,100 0 0.1
08/06/2023
21.66
 30,300 22.08 22.08 21.25 13,800 0 0.4
07/06/2023
22.08
 7,800 22.16 22.33 22.08 4,300 0 0.1
06/06/2023
22.16
 40,900 21.70 22.16 21.66 21,600 0 0.6
05/06/2023
21.70
 10,800 21.66 22.00 21.12 5,300 0 0.1
02/06/2023
21.66
 4,300 21.70 21.70 21.50 2,400 0 0.1
01/06/2023
21.70
 12,700 21.25 21.70 21.00 2,700 0 0.1
31/05/2023
21.25
 3,500 21.66 21.66 21.25 2,000 0 0.1
30/05/2023
21.66
 4,300 21.25 21.66 20.83 2,200 0 0.1
29/05/2023
21.25
 1,100 21.00 21.25 21.25 200 0 0.0
26/05/2023
21.00
 7,400 21.12 21.62 20.91 3,900 0 0.1
25/05/2023
21.12
 4,400 20.87 21.58 20.83 1,500 200 0.0
24/05/2023
20.87
 500 21.29 21.29 20.87 0 0 0
23/05/2023
21.29
 4,200 21.29 21.29 21.25 2,600 0 0.1
22/05/2023
21.29
 3,300 21.66 21.66 21.29 1,400 0 0.0
19/05/2023
21.66
 4,000 21.58 21.66 21.58 6,300 0 0.2
18/05/2023
21.58
 900 21.66 21.66 21.58 500 0 0.0
17/05/2023
21.66
 6,500 21.33 22.08 21.66 4,200 0 0.1
16/05/2023
21.33
 2,400 21.33 21.50 21.33 400 0 0.0
15/05/2023
21.33
 7,400 21.50 21.50 21.33 2,000 0 0.1
12/05/2023
21.50
 2,200 21.58 21.58 21.41 1,000 100 0.0
11/05/2023
21.58
 11,600 21.66 21.66 21.50 6,800 0 0.2
10/05/2023
21.66
 19,100 21.75 22.50 20.50 3,800 200 0.1
09/05/2023
21.75
 3,900 21.79 22.04 21.75 2,400 0 0.1
08/05/2023
21.79
 5,200 21.87 21.91 21.75 3,000 0 0.1
05/05/2023
21.87
 2,700 21.62 21.87 20.83 100 200 -0.0
04/05/2023
21.62
 5,500 21.62 22.37 21.12 2,500 0 0.1
28/04/2023
21.62
 6,800 21.58 21.75 21.45 5,600 0 0.1
27/04/2023
21.58
 5,400 21.66 21.66 21.54 400 0 0.0
26/04/2023
21.66
 0 21.66 21.66 21.66 0 0 0.1
25/04/2023
21.66
 5,000 21.66 21.75 21.62 3,000 0 0.1
24/04/2023
21.66
 6,700 21.83 21.83 21.25 2,000 100 0.0
21/04/2023
21.83
 2,400 22.08 22.08 21.70 1,000 0 0.0
20/04/2023
22.08
 1,100 22.37 22.37 22.08 100 0 0.0
19/04/2023
22.37
 600 22.45 22.45 22.08 0 0 0.0
18/04/2023
22.45
 1,900 21.83 22.45 22.08 0 0 0.0
17/04/2023
21.83
 4,800 22.50 22.50 21.50 1,300 0 0.0
14/04/2023
22.50
 26,000 22.91 23.00 22.50 0 0 2.2
13/04/2023
22.91
 6,900 23.83 23.83 22.66 0 0 2.2
12/04/2023
23.83
 226,400 23.50 24.33 22.75 77,100 0 2.2
11/04/2023
23.50
 17,900 23.50 23.50 22.54 0 0 0.3
10/04/2023
23.50
 113,400 23.50 23.50 22.91 0 0 0.3
07/04/2023
23.50
 104,600 23.00 23.50 22.25 0 0 0.3
06/04/2023
23.00
 53,700 23.25 23.50 22.45 9,800 0 0.3
05/04/2023
23.25
 11,300 23.41 23.41 22.29 0 0 -0.0
04/04/2023
23.41
 91,800 22.50 23.50 22.08 0 100 -0.0
03/04/2023
22.50
 67,600 22.16 23.04 21.41 0 0 0.3
31/03/2023
22.16
 29,400 21.66 22.45 21.41 10,400 0 0.3
30/03/2023
21.66
 1,500 22.50 22.50 21.66 0 0 0.0
29/03/2023
22.50
 2,500 22.16 22.50 21.08 1,500 0 0.0
28/03/2023
22.16
 26,700 21.62 22.83 21.62 13,100 0 0.3
27/03/2023
21.62
 42,100 21.00 21.66 21.00 4,000 0 0.1
24/03/2023
21.00
 14,000 21.33 21.45 20.70 0 1,000 -0.0
23/03/2023
21.33
 63,600 22.04 22.16 20.83 0 0 0
22/03/2023
22.04
 37,500 22.25 22.33 20.70 0 0 0
21/03/2023
22.25
 39,300 23.91 23.91 22.25 0 0 0.1
20/03/2023
23.91
 146,300 23.33 24.16 22.70 36,900 0 1.1
17/03/2023
23.33
 71,500 21.37 23.33 21.83 10,700 0 0.3
16/03/2023
21.37
 35,400 21.00 21.41 20.83 26,100 0 0.7
15/03/2023
21.00
 33,700 20.83 21.00 20.83 1,000 0 0.0
14/03/2023
20.83
 400 20.83 20.83 20.83 200 0 0.0
13/03/2023
20.83
 83,600 20.50 21.00 20.00 27,100 900 0.7
10/03/2023
20.50
 2,000 20.25 20.66 20.16 100 0 0.0
09/03/2023
20.25
 8,600 20.41 20.75 20.16 1,100 0 0.0
08/03/2023
20.41
 26,400 20.83 20.83 20.33 11,300 0 0.3
07/03/2023
20.83
 70,900 20.41 20.83 19.66 9,400 0 0.2
06/03/2023
20.41
 800 20.41 20.75 20.12 0 0 0.3
03/03/2023
20.41
 33,200 20.41 20.50 20.16 12,300 0 0.3
02/03/2023
20.41
 14,400 20.25 20.41 19.70 0 0 0.0
01/03/2023
20.25
 17,400 20.00 20.25 19.66 0 0 0.0
28/02/2023
20.00
 2,500 20.12 20.12 19.91 200 0 0.0
27/02/2023
20.12
 3,300 20.00 20.58 20.08 1,100 0 0.0
24/02/2023
20.00
 8,400 20.16 20.16 20.00 4,200 0 0.1
23/02/2023
20.16
 2,700 20.58 20.58 19.91 0 0 0.3
22/02/2023
20.58
 26,600 20.41 20.58 20.20 12,000 100 0.3
21/02/2023
20.41
 8,100 20.41 20.75 20.41 5,000 1,300 0.1
20/02/2023
20.41
 19,400 20.00 20.41 19.91 5,200 0 0.1
17/02/2023
20.00
 1,500 19.95 20.16 20.00 0 0 0.0
16/02/2023
19.95
 7,400 20.29 20.29 19.16 1,100 0 0.0
15/02/2023
20.29
 2,700 20.00 20.29 19.91 900 0 0.0
14/02/2023
20.00
 4,000 20.29 20.66 19.83 1,300 0 0.0
13/02/2023
20.29
 22,900 20.00 21.33 19.37 13,000 200 0.3
10/02/2023
20.00
 11,200 20.00 20.00 19.33 5,400 0 0.1
09/02/2023
20.00
 17,000 20.00 20.00 19.16 2,800 0 0.1
08/02/2023
20.00
 4,300 20.00 20.04 20.00 1,000 0 0.0
07/02/2023
20.00
 20,800 20.04 20.04 20.00 5,600 0 0.1
06/02/2023
20.04
 23,500 20.41 20.41 20.00 6,700 0 0.2
03/02/2023
20.41
 6,700 20.66 20.83 20.12 1,400 0 0.0
02/02/2023
20.66
 24,600 19.91 20.83 19.91 7,400 0 0.2
01/02/2023
19.91
 55,000 20.08 20.33 19.91 30,700 100 0.7
31/01/2023
20.08
 27,700 20.00 20.16 20.00 16,800 0 0.4
30/01/2023
20.00
 16,200 20.12 20.41 20.00 5,800 0 0.1
27/01/2023
20.12
 23,600 19.83 20.75 19.41 10,400 0 0.3
19/01/2023
19.83
 12,600 19.66 19.91 19.66 5,600 100 0.1
18/01/2023
19.66
 10,700 19.50 19.83 19.54 100 0 0.0
17/01/2023
19.50
 15,700 19.54 19.83 19.33 6,700 300 0.1
16/01/2023
19.54
 11,400 19.91 19.91 19.41 8,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |