CTCP Phát triển Điện lực Việt Nam (vpd)

27.50
0
(0%)
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) 		0.60 2.23% 194,100 -300 -0.0
26.40
28
27.50
2 tháng
(2024-07-22) 		0.40 1.48% 353,900 100 0.0
26.35
28
27.50
3 tháng
(2024-06-20) 		1.24 4.70% 931,700 -200 -0.0
25.53
28
27.50
6 tháng
(2024-03-22) 		3.34 13.82% 2,221,300 118,000 3.0
24.16
28
27.50
12 tháng
(2023-09-25) 		6.84 33.10% 3,575,700 446,500 11.1
20.52
28
27.50
24 tháng
(2022-09-29) 		5.28 23.79% 13,216,300 27,645,702 806.3
18.38
28
27.50
36 tháng
(2021-10-04) 		12.32 81.13% 23,115,100 27,684,565 807.0
13.81
28
27.50
60 tháng
(2019-10-15) 		14.03 104.14% 30,001,480 27,660,185 806.7
10.17
28
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
20.37
 21,500 20.76 20.76 20.24 0 1,100 -0.0
16/09/2022
20.76
 50,600 21.01 21.87 20.24 0 0 -0.0
15/09/2022
21.01
 52,600 21.10 21.10 20.59 0 0 -0.0
14/09/2022
21.10
 22,500 21.10 21.87 21.01 0 300 0.0
13/09/2022
21.10
 56,100 21.87 22.30 21.01 600 0 0.0
12/09/2022
21.87
 114,400 20.80 21.96 21.23 100 37 0.0
09/09/2022
20.80
 80,800 20.16 20.80 20.16 500 0 0.0
08/09/2022
20.16
 82,300 19.99 20.16 19.17 0 0 -0.0
07/09/2022
19.99
 19,800 19.47 19.99 19.34 0 600 -0.0
06/09/2022
19.47
 8,200 19.34 19.47 19.30 0 0 0.0
05/09/2022
19.34
 16,000 20.16 20.16 18.87 0 0 0.0
31/08/2022
20.16
 14,500 19.73 21.10 18.87 0 0 0.0
30/08/2022
19.73
 40,100 18.87 19.73 18.87 0 0 0.0
29/08/2022
18.87
 14,600 18.78 18.87 18.61 0 0 0.0
26/08/2022
18.78
 77,700 19.17 19.21 18.74 0 0 0.0
25/08/2022
19.17
 32,900 19.26 19.26 19.04 0 0 0.0
24/08/2022
19.26
 9,500 19.21 19.30 19.13 0 0 0.0
23/08/2022
19.21
 41,000 19.30 19.30 19.13 400 0 0.0
22/08/2022
19.30
 41,300 19.21 19.30 18.96 0 0 0.0
19/08/2022
19.21
 17,800 19.13 19.21 19.04 0 0 0.0
18/08/2022
19.13
 38,800 19.08 19.13 18.96 0 0 0.0
17/08/2022
19.08
 10,800 18.96 19.08 19.00 1,900 0 0.0
16/08/2022
18.96
 40,200 18.96 18.96 18.87 0 0 0.1
15/08/2022
18.96
 19,400 19.04 19.13 18.96 3,100 0 0.1
12/08/2022
19.04
 29,900 18.78 19.04 18.61 0 0 -0.0
11/08/2022
18.78
 17,200 18.70 19.04 18.61 0 0 -0.0
10/08/2022
18.70
 31,300 18.61 18.70 18.61 0 0 -0.0
09/08/2022
18.61
 21,800 19.04 19.04 18.61 0 0 -0.0
08/08/2022
19.04
 31,900 18.87 19.04 18.61 0 0 -0.0
05/08/2022
18.87
 75,300 18.74 19.30 18.48 0 0 -0.0
04/08/2022
18.74
 51,000 18.57 18.83 18.57 0 0 -0.0
03/08/2022
18.57
 39,100 18.66 18.87 18.53 0 0 -0.0
02/08/2022
18.66
 26,800 18.66 18.70 18.53 0 0 -0.0
01/08/2022
18.66
 22,900 18.48 18.83 18.53 0 0 -0.0
29/07/2022
18.48
 36,100 18.70 18.70 18.44 0 0 -0.0
28/07/2022
18.70
 156,200 18.48 18.70 18.48 0 0 -0.0
27/07/2022
18.48
 58,400 18.83 18.83 18.48 0 0 -0.0
26/07/2022
18.83
 190,800 18.53 18.83 18.36 0 0 -0.0
25/07/2022
18.53
 7,400 18.48 18.53 18.36 0 0 -0.0
22/07/2022
18.48
 23,700 18.27 18.96 18.01 0 0 -0.0
21/07/2022
18.27
 26,900 18.74 18.87 18.18 0 0 -0.0
20/07/2022
18.74
 17,700 18.87 18.87 18.66 0 0 -0.0
19/07/2022
18.87
 80,300 17.93 18.87 17.58 0 0 -0.0
18/07/2022
17.93
 9,800 17.58 17.93 17.41 0 400 -0.0
15/07/2022
17.58
 9,100 17.58 17.58 16.98 0 0 0.0
14/07/2022
17.58
 34,600 18.06 18.06 16.94 0 0 0.0
13/07/2022
18.06
 49,200 18.01 18.14 17.58 0 0 0.0
12/07/2022
18.01
 106,400 17.84 18.18 17.84 1,000 0 0.0
11/07/2022
17.84
 99,900 17.15 17.93 17.15 0 0 0.0
08/07/2022
17.15
 54,300 16.64 17.15 16.73 0 0 0.0
07/07/2022
16.64
 60,100 16.64 16.73 16.60 0 0 0.0
06/07/2022
16.64
 72,200 16.34 16.64 16.21 0 0 0.0
05/07/2022
16.34
 20,000 16.64 16.64 16.08 2,000 0 0.0
04/07/2022
16.64
 23,400 15.83 16.64 15.83 0 0 0
01/07/2022
15.83
 115,500 16.21 16.21 15.78 0 0 -0.2
30/06/2022
16.21
 13,900 15.95 16.21 15.78 0 0 -0.2
29/06/2022
15.95
 8,600 15.87 15.95 15.61 0 8,100 -0.1
28/06/2022
15.87
 34,900 15.78 15.95 15.65 0 0 0
27/06/2022
15.78
 16,100 15.48 15.78 15.48 0 0 0
24/06/2022
15.48
 39,100 15.44 15.53 15.44 0 0 0
23/06/2022
15.44
 26,400 15.31 15.44 15.10 0 0 0
22/06/2022
15.31
 15,800 15.70 15.70 15.10 0 0 0
21/06/2022
15.70
 26,500 15.35 15.70 15.35 0 0 0
20/06/2022
15.35
 54,400 15.44 15.44 15.35 0 0 0
17/06/2022
15.44
 74,500 15.70 15.70 15.40 0 0 0
16/06/2022
15.70
 19,800 15.35 15.70 14.92 0 0 0
15/06/2022
15.35
 78,700 15.44 15.53 15.35 0 0 0
14/06/2022
15.44
 8,200 15.44 16.21 15.01 0 0 0
13/06/2022
15.44
 76,300 15.91 16.21 15.44 0 0 0
10/06/2022
15.91
 41,500 15.70 16.13 15.70 0 0 0
09/06/2022
15.70
 37,900 15.40 15.78 15.53 0 0 0
08/06/2022
15.40
 8,700 15.10 15.40 15.10 0 0 0
07/06/2022
15.10
 16,000 15.35 15.35 15.01 0 0 0
06/06/2022
15.35
 92,600 15.10 15.35 14.92 0 0 0
03/06/2022
15.10
 33,700 14.92 15.10 14.84 0 0 0
02/06/2022
14.92
 41,200 14.92 15.18 14.67 0 0 0
01/06/2022
14.92
 22,300 15.05 15.10 14.62 0 0 0
31/05/2022
15.05
 37,100 15.10 15.27 15.01 0 0 0
30/05/2022
15.10
 36,400 14.97 15.27 14.97 0 0 0
27/05/2022
14.97
 37,200 15.18 15.18 14.58 0 0 0
26/05/2022
15.18
 24,500 14.84 15.18 14.67 0 0 0
25/05/2022
14.84
 21,000 14.80 14.84 14.67 0 0 0
24/05/2022
14.80
 33,000 14.92 14.92 14.50 0 0 0
23/05/2022
14.92
 32,200 14.75 15.27 14.50 0 0 0
20/05/2022
14.75
 9,400 15.01 15.10 14.75 0 0 0
19/05/2022
15.01
 29,900 14.75 15.14 14.58 0 0 0
18/05/2022
14.75
 18,700 14.84 14.88 14.24 0 0 0
17/05/2022
14.84
 12,200 14.88 14.92 14.67 0 0 0
16/05/2022
14.88
 3,200 14.84 15.01 14.58 0 0 0
13/05/2022
14.84
 27,400 14.92 14.92 14.15 0 0 0
12/05/2022
14.92
 34,600 14.92 14.92 14.92 0 0 0
11/05/2022
14.92
 500 15.14 15.14 14.92 0 0 0
10/05/2022
15.14
 21,400 14.97 15.14 14.75 0 100 -0.0
09/05/2022
14.97
 11,600 15.31 15.31 14.80 0 0 0
06/05/2022
15.31
 10,700 15.44 15.44 15.05 0 0 0
05/05/2022
15.44
 16,900 15.44 15.44 15.35 0 0 0
04/05/2022
15.44
 4,300 15.44 15.44 15.44 0 0 0
29/04/2022
15.44
 5,300 15.44 15.44 15.01 0 0 0
28/04/2022
15.44
 4,600 15.44 15.57 15.44 0 0 0
27/04/2022
15.44
 40,100 15.44 15.83 15.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |