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
(2024-08-20) 		1 3.77% 184,400 -300 -0.0
26.40
28
27.50
2 tháng
(2024-07-22) 		0.40 1.48% 357,000 100 0.0
26.35
28
27.50
3 tháng
(2024-06-21) 		1.68 6.50% 912,200 300 0.0
25.53
28
27.50
6 tháng
(2024-03-25) 		3.34 13.82% 2,207,200 112,500 2.9
24.16
28
27.50
12 tháng
(2023-09-25) 		6.84 33.10% 3,578,800 446,500 11.1
20.52
28
27.50
24 tháng
(2022-09-30) 		5.80 26.72% 13,114,700 27,645,702 806.3
18.38
28
27.50
36 tháng
(2021-10-05) 		12.75 86.40% 22,936,100 27,684,565 807.0
13.81
28
27.50
60 tháng
(2019-10-16) 		14.07 104.74% 29,997,770 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)
26/04/2022
15.44
 26,000 14.75 15.44 14.41 0 0 0
25/04/2022
14.75
 50,100 15.44 15.44 14.75 0 0 0
22/04/2022
15.44
 49,700 15.53 15.53 15.35 0 0 0
21/04/2022
15.53
 22,300 15.61 15.87 15.53 0 0 0
20/04/2022
15.61
 36,600 15.70 15.91 15.44 0 7,800 -0.1
19/04/2022
15.70
 30,300 15.70 15.78 15.70 0 8,700 -0.2
18/04/2022
15.70
 21,600 16.21 16.21 15.65 0 0 0
15/04/2022
16.21
 21,200 15.61 16.21 15.61 0 12,700 0
14/04/2022
15.61
 18,600 15.61 15.87 15.61 0 0 0
13/04/2022
15.61
 26,600 16.08 16.25 15.61 0 9,300 -0.2
12/04/2022
16.08
 10,400 16.00 16.30 15.35 0 500 -0.0
08/04/2022
16.00
 22,300 16.13 16.13 15.87 0 0 0
07/04/2022
16.13
 67,000 16.30 16.38 16.13 0 0 0
06/04/2022
16.30
 53,000 15.87 16.30 15.87 0 0 0
05/04/2022
15.87
 36,000 16.25 16.25 15.44 0 0 0
04/04/2022
16.25
 84,200 15.65 16.25 15.65 0 200 -0.0
01/04/2022
15.65
 78,100 15.22 15.87 15.18 0 0 0
31/03/2022
15.22
 11,200 15.18 15.35 15.18 0 0 0
30/03/2022
15.18
 19,700 15.18 15.27 15.18 0 0 0
29/03/2022
15.18
 13,400 15.10 15.35 15.05 0 0 0
28/03/2022
15.10
 46,300 15.27 15.40 15.10 0 0 0
25/03/2022
15.27
 19,200 15.27 15.44 15.14 0 0 0
24/03/2022
15.27
 28,200 15.44 15.44 15.27 0 0 0
23/03/2022
15.44
 29,000 15.35 15.44 15.27 0 0 0
22/03/2022
15.35
 10,900 15.40 15.40 15.27 0 0 0
21/03/2022
15.40
 25,200 15.35 15.53 15.27 0 0 0
18/03/2022
15.35
 25,900 15.40 15.40 14.67 0 0 0
17/03/2022
15.40
 23,000 15.18 15.44 15.14 0 0 0
16/03/2022
15.18
 47,900 15.10 15.44 15.10 0 0 0
15/03/2022
15.10
 113,400 15.05 15.31 15.01 0 0 0
14/03/2022
15.05
 25,300 15.22 15.27 14.71 200 0 0.0
11/03/2022
15.22
 21,200 15.27 15.44 15.22 0 0 0
10/03/2022
15.27
 24,100 15.27 15.44 15.18 0 0 0
09/03/2022
15.27
 28,500 15.27 15.35 15.10 0 0 0
08/03/2022
15.27
 69,200 15.10 15.27 15.10 0 0 0
07/03/2022
15.10
 30,600 15.01 15.18 14.92 0 0 0
04/03/2022
15.01
 76,100 14.92 15.10 14.92 0 0 0
03/03/2022
14.92
 41,900 14.67 15.14 14.67 0 0 0
02/03/2022
14.67
 16,500 14.75 14.75 14.45 0 0 0
01/03/2022
14.75
 9,000 14.84 14.84 14.45 0 0 0
28/02/2022
14.84
 8,100 14.80 14.92 14.50 0 0 0
25/02/2022
14.80
 12,300 14.58 14.80 14.41 0 0 0
24/02/2022
14.58
 10,000 14.84 14.92 14.45 0 0 0
23/02/2022
14.84
 24,600 14.67 14.84 14.41 0 0 0
22/02/2022
14.67
 3,900 14.92 14.92 14.62 0 500 -0.0
21/02/2022
14.92
 29,800 14.62 14.92 14.20 0 0 0
18/02/2022
14.62
 6,100 14.80 15.01 14.58 0 0 0
17/02/2022
14.80
 600 14.92 14.92 14.50 0 0 0
16/02/2022
14.92
 11,300 14.92 15.10 14.92 0 0 0
15/02/2022
14.92
 9,400 14.97 14.97 14.50 0 0 0
14/02/2022
14.97
 16,900 15.01 15.01 14.62 0 0 0
11/02/2022
15.01
 12,800 14.92 15.01 14.58 0 0 0
10/02/2022
14.92
 14,800 14.92 14.97 14.67 0 0 0
09/02/2022
14.92
 16,400 14.84 14.92 14.67 0 0 0
08/02/2022
14.84
 19,000 14.97 14.97 14.58 0 0 0
07/02/2022
14.97
 17,700 14.58 14.97 14.67 0 0 0
28/01/2022
14.58
 2,800 14.15 14.58 13.25 0 0 0
27/01/2022
14.15
 5,900 14.37 14.37 13.72 0 0 0
26/01/2022
14.37
 13,100 14.32 14.58 14.32 0 0 0
25/01/2022
14.32
 3,900 14.41 14.41 14.32 0 100 -0.0
24/01/2022
14.41
 19,400 13.81 14.71 14.07 0 12,000 -0.2
21/01/2022
13.81
 14,800 14.50 14.58 13.81 0 0 0
20/01/2022
14.50
 22,100 15.10 15.10 14.15 0 0 0
19/01/2022
15.10
 15,400 14.58 15.10 14.24 100 0 0.0
18/01/2022
14.58
 18,700 14.75 14.75 13.72 0 200 -0.0
17/01/2022
14.75
 19,200 14.58 14.75 14.50 0 0 0
14/01/2022
14.58
 13,700 14.62 14.62 14.41 0 0 0
13/01/2022
14.62
 6,900 14.58 14.67 14.58 0 0 0
12/01/2022
14.58
 59,700 15.01 15.01 14.58 0 0 0
11/01/2022
15.01
 72,700 15.05 15.10 14.75 0 0 0
10/01/2022
15.05
 17,700 15.01 15.14 14.92 0 0 0
07/01/2022
15.01
 29,500 15.14 15.14 14.92 0 0 0
06/01/2022
15.14
 13,900 15.31 15.44 15.14 0 0 0
05/01/2022
15.31
 36,200 15.27 15.31 15.01 16,500 0 0.3
04/01/2022
15.27
 57,200 14.92 15.27 14.97 20,000 0 0.4
31/12/2021
14.92
 38,900 15.18 15.35 14.75 0 0 0
30/12/2021
15.18
 12,300 15.10 15.27 15.18 0 0 0
29/12/2021
15.10
 35,800 15.27 15.35 14.67 0 0 0
28/12/2021
15.27
 76,600 15.14 15.27 14.58 4,500 0 0.1
27/12/2021
15.14
 60,500 15.18 15.18 15.01 0 100 -0.0
24/12/2021
15.18
 8,300 14.92 15.40 14.84 0 0 0
23/12/2021
14.92
 35,800 15.10 15.10 14.75 10,000 0 0.2
22/12/2021
15.10
 21,700 15.27 15.27 15.01 0 0 0
21/12/2021
15.27
 8,500 15.10 15.27 14.84 0 0 0
20/12/2021
15.10
 25,400 15.31 15.35 15.01 0 0 0
17/12/2021
15.31
 13,600 15.44 15.44 15.14 0 0 0
16/12/2021
15.44
 36,500 15.31 15.44 15.05 0 0 0
15/12/2021
15.31
 36,600 15.53 15.53 15.22 0 0 0
14/12/2021
15.53
 27,600 15.53 15.78 15.18 0 0 0
13/12/2021
15.53
 13,100 15.78 15.95 15.53 0 0 0
10/12/2021
15.78
 187,400 15.01 16.04 15.01 0 0 0
09/12/2021
15.01
 9,500 14.92 15.01 14.92 0 0 0
08/12/2021
14.92
 17,600 14.84 15.05 14.84 0 0 0
07/12/2021
14.84
 28,400 15.10 15.87 14.58 100 0 0.0
06/12/2021
15.10
 52,300 15.10 15.18 14.92 0 0 0
03/12/2021
15.10
 17,200 15.27 15.27 15.01 0 0 0
02/12/2021
15.27
 23,600 15.10 15.27 15.01 0 0 0
01/12/2021
15.10
 34,200 15.35 15.35 15.01 0 0 0
30/11/2021
15.35
 4,700 15.35 15.35 15.22 0 0 0
29/11/2021
15.35
 15,800 15.40 15.40 15.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |