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) 		0.89 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)
23/08/2022
17.90
 41,000 17.98 17.98 17.82 400 0 0.0
22/08/2022
17.98
 41,300 17.90 17.98 17.66 0 0 0.0
19/08/2022
17.90
 17,800 17.82 17.90 17.74 0 0 0.0
18/08/2022
17.82
 38,800 17.78 17.82 17.66 0 0 0.0
17/08/2022
17.78
 10,800 17.66 17.78 17.70 1,900 0 0.0
16/08/2022
17.66
 40,200 17.66 17.66 17.58 0 0 0.1
15/08/2022
17.66
 19,400 17.74 17.82 17.66 3,100 0 0.1
12/08/2022
17.74
 29,900 17.50 17.74 17.34 0 0 -0.0
11/08/2022
17.50
 17,200 17.42 17.74 17.34 0 0 -0.0
10/08/2022
17.42
 31,300 17.34 17.42 17.34 0 0 -0.0
09/08/2022
17.34
 21,800 17.74 17.74 17.34 0 0 -0.0
08/08/2022
17.74
 31,900 17.58 17.74 17.34 0 0 -0.0
05/08/2022
17.58
 75,300 17.46 17.98 17.22 0 0 -0.0
04/08/2022
17.46
 51,000 17.30 17.54 17.30 0 0 -0.0
03/08/2022
17.30
 39,100 17.38 17.58 17.26 0 0 -0.0
02/08/2022
17.38
 26,800 17.38 17.42 17.26 0 0 -0.0
01/08/2022
17.38
 22,900 17.22 17.54 17.26 0 0 -0.0
29/07/2022
17.22
 36,100 17.42 17.42 17.18 0 0 -0.0
28/07/2022
17.42
 156,200 17.22 17.42 17.22 0 0 -0.0
27/07/2022
17.22
 58,400 17.54 17.54 17.22 0 0 -0.0
26/07/2022
17.54
 190,800 17.26 17.54 17.10 0 0 -0.0
25/07/2022
17.26
 7,400 17.22 17.26 17.10 0 0 -0.0
22/07/2022
17.22
 23,700 17.02 17.66 16.78 0 0 -0.0
21/07/2022
17.02
 26,900 17.46 17.58 16.94 0 0 -0.0
20/07/2022
17.46
 17,700 17.58 17.58 17.38 0 0 -0.0
19/07/2022
17.58
 80,300 16.70 17.58 16.38 0 0 -0.0
18/07/2022
16.70
 9,800 16.38 16.70 16.22 0 400 -0.0
15/07/2022
16.38
 9,100 16.38 16.38 15.82 0 0 0.0
14/07/2022
16.38
 34,600 16.82 16.82 15.78 0 0 0.0
13/07/2022
16.82
 49,200 16.78 16.90 16.38 0 0 0.0
12/07/2022
16.78
 106,400 16.62 16.94 16.62 1,000 0 0.0
11/07/2022
16.62
 99,900 15.98 16.70 15.98 0 0 0.0
08/07/2022
15.98
 54,300 15.50 15.98 15.58 0 0 0.0
07/07/2022
15.50
 60,100 15.50 15.58 15.46 0 0 0.0
06/07/2022
15.50
 72,200 15.22 15.50 15.10 0 0 0.0
05/07/2022
15.22
 20,000 15.50 15.50 14.98 2,000 0 0.0
04/07/2022
15.50
 23,400 14.74 15.50 14.74 0 0 0
01/07/2022
14.74
 115,500 15.10 15.10 14.70 0 0 -0.2
30/06/2022
15.10
 13,900 14.86 15.10 14.70 0 0 -0.2
29/06/2022
14.86
 8,600 14.78 14.86 14.54 0 8,100 -0.1
28/06/2022
14.78
 34,900 14.70 14.86 14.58 0 0 0
27/06/2022
14.70
 16,100 14.42 14.70 14.42 0 0 0
24/06/2022
14.42
 39,100 14.38 14.46 14.38 0 0 0
23/06/2022
14.38
 26,400 14.26 14.38 14.06 0 0 0
22/06/2022
14.26
 15,800 14.62 14.62 14.06 0 0 0
21/06/2022
14.62
 26,500 14.30 14.62 14.30 0 0 0
20/06/2022
14.30
 54,400 14.38 14.38 14.30 0 0 0
17/06/2022
14.38
 74,500 14.62 14.62 14.34 0 0 0
16/06/2022
14.62
 19,800 14.30 14.62 13.90 0 0 0
15/06/2022
14.30
 78,700 14.38 14.46 14.30 0 0 0
14/06/2022
14.38
 8,200 14.38 15.10 13.98 0 0 0
13/06/2022
14.38
 76,300 14.82 15.10 14.38 0 0 0
10/06/2022
14.82
 41,500 14.62 15.02 14.62 0 0 0
09/06/2022
14.62
 37,900 14.34 14.70 14.46 0 0 0
08/06/2022
14.34
 8,700 14.06 14.34 14.06 0 0 0
07/06/2022
14.06
 16,000 14.30 14.30 13.98 0 0 0
06/06/2022
14.30
 92,600 14.06 14.30 13.90 0 0 0
03/06/2022
14.06
 33,700 13.90 14.06 13.82 0 0 0
02/06/2022
13.90
 41,200 13.90 14.14 13.66 0 0 0
01/06/2022
13.90
 22,300 14.02 14.06 13.62 0 0 0
31/05/2022
14.02
 37,100 14.06 14.22 13.98 0 0 0
30/05/2022
14.06
 36,400 13.94 14.22 13.94 0 0 0
27/05/2022
13.94
 37,200 14.14 14.14 13.58 0 0 0
26/05/2022
14.14
 24,500 13.82 14.14 13.66 0 0 0
25/05/2022
13.82
 21,000 13.78 13.82 13.66 0 0 0
24/05/2022
13.78
 33,000 13.90 13.90 13.50 0 0 0
23/05/2022
13.90
 32,200 13.74 14.22 13.50 0 0 0
20/05/2022
13.74
 9,400 13.98 14.06 13.74 0 0 0
19/05/2022
13.98
 29,900 13.74 14.10 13.58 0 0 0
18/05/2022
13.74
 18,700 13.82 13.86 13.26 0 0 0
17/05/2022
13.82
 12,200 13.86 13.90 13.66 0 0 0
16/05/2022
13.86
 3,200 13.82 13.98 13.58 0 0 0
13/05/2022
13.82
 27,400 13.90 13.90 13.18 0 0 0
12/05/2022
13.90
 34,600 13.90 13.90 13.90 0 0 0
11/05/2022
13.90
 500 14.10 14.10 13.90 0 0 0
10/05/2022
14.10
 21,400 13.94 14.10 13.74 0 100 -0.0
09/05/2022
13.94
 11,600 14.26 14.26 13.78 0 0 0
06/05/2022
14.26
 10,700 14.38 14.38 14.02 0 0 0
05/05/2022
14.38
 16,900 14.38 14.38 14.30 0 0 0
04/05/2022
14.38
 4,300 14.38 14.38 14.38 0 0 0
29/04/2022
14.38
 5,300 14.38 14.38 13.98 0 0 0
28/04/2022
14.38
 4,600 14.38 14.50 14.38 0 0 0
27/04/2022
14.38
 40,100 14.38 14.74 13.98 0 0 0
26/04/2022
14.38
 26,000 13.74 14.38 13.42 0 0 0
25/04/2022
13.74
 50,100 14.38 14.38 13.74 0 0 0
22/04/2022
14.38
 49,700 14.46 14.46 14.30 0 0 0
21/04/2022
14.46
 22,300 14.54 14.78 14.46 0 0 0
20/04/2022
14.54
 36,600 14.62 14.82 14.38 0 7,800 -0.1
19/04/2022
14.62
 30,300 14.62 14.70 14.62 0 8,700 -0.2
18/04/2022
14.62
 21,600 15.10 15.10 14.58 0 0 0
15/04/2022
15.10
 21,200 14.54 15.10 14.54 0 12,700 0
14/04/2022
14.54
 18,600 14.54 14.78 14.54 0 0 0
13/04/2022
14.54
 26,600 14.98 15.14 14.54 0 9,300 -0.2
12/04/2022
14.98
 10,400 14.90 15.18 14.30 0 500 -0.0
08/04/2022
14.90
 22,300 15.02 15.02 14.78 0 0 0
07/04/2022
15.02
 67,000 15.18 15.26 15.02 0 0 0
06/04/2022
15.18
 53,000 14.78 15.18 14.78 0 0 0
05/04/2022
14.78
 36,000 15.14 15.14 14.38 0 0 0
04/04/2022
15.14
 84,200 14.58 15.14 14.58 0 200 -0.0
01/04/2022
14.58
 78,100 14.18 14.78 14.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |