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)
31/03/2022
14.18
 11,200 14.14 14.30 14.14 0 0 0
30/03/2022
14.14
 19,700 14.14 14.22 14.14 0 0 0
29/03/2022
14.14
 13,400 14.06 14.30 14.02 0 0 0
28/03/2022
14.06
 46,300 14.22 14.34 14.06 0 0 0
25/03/2022
14.22
 19,200 14.22 14.38 14.10 0 0 0
24/03/2022
14.22
 28,200 14.38 14.38 14.22 0 0 0
23/03/2022
14.38
 29,000 14.30 14.38 14.22 0 0 0
22/03/2022
14.30
 10,900 14.34 14.34 14.22 0 0 0
21/03/2022
14.34
 25,200 14.30 14.46 14.22 0 0 0
18/03/2022
14.30
 25,900 14.34 14.34 13.66 0 0 0
17/03/2022
14.34
 23,000 14.14 14.38 14.10 0 0 0
16/03/2022
14.14
 47,900 14.06 14.38 14.06 0 0 0
15/03/2022
14.06
 113,400 14.02 14.26 13.98 0 0 0
14/03/2022
14.02
 25,300 14.18 14.22 13.70 200 0 0.0
11/03/2022
14.18
 21,200 14.22 14.38 14.18 0 0 0
10/03/2022
14.22
 24,100 14.22 14.38 14.14 0 0 0
09/03/2022
14.22
 28,500 14.22 14.30 14.06 0 0 0
08/03/2022
14.22
 69,200 14.06 14.22 14.06 0 0 0
07/03/2022
14.06
 30,600 13.98 14.14 13.90 0 0 0
04/03/2022
13.98
 76,100 13.90 14.06 13.90 0 0 0
03/03/2022
13.90
 41,900 13.66 14.10 13.66 0 0 0
02/03/2022
13.66
 16,500 13.74 13.74 13.46 0 0 0
01/03/2022
13.74
 9,000 13.82 13.82 13.46 0 0 0
28/02/2022
13.82
 8,100 13.78 13.90 13.50 0 0 0
25/02/2022
13.78
 12,300 13.58 13.78 13.42 0 0 0
24/02/2022
13.58
 10,000 13.82 13.90 13.46 0 0 0
23/02/2022
13.82
 24,600 13.66 13.82 13.42 0 0 0
22/02/2022
13.66
 3,900 13.90 13.90 13.62 0 500 -0.0
21/02/2022
13.90
 29,800 13.62 13.90 13.22 0 0 0
18/02/2022
13.62
 6,100 13.78 13.98 13.58 0 0 0
17/02/2022
13.78
 600 13.90 13.90 13.50 0 0 0
16/02/2022
13.90
 11,300 13.90 14.06 13.90 0 0 0
15/02/2022
13.90
 9,400 13.94 13.94 13.50 0 0 0
14/02/2022
13.94
 16,900 13.98 13.98 13.62 0 0 0
11/02/2022
13.98
 12,800 13.90 13.98 13.58 0 0 0
10/02/2022
13.90
 14,800 13.90 13.94 13.66 0 0 0
09/02/2022
13.90
 16,400 13.82 13.90 13.66 0 0 0
08/02/2022
13.82
 19,000 13.94 13.94 13.58 0 0 0
07/02/2022
13.94
 17,700 13.58 13.94 13.66 0 0 0
28/01/2022
13.58
 2,800 13.18 13.58 12.34 0 0 0
27/01/2022
13.18
 5,900 13.38 13.38 12.78 0 0 0
26/01/2022
13.38
 13,100 13.34 13.58 13.34 0 0 0
25/01/2022
13.34
 3,900 13.42 13.42 13.34 0 100 -0.0
24/01/2022
13.42
 19,400 12.86 13.70 13.10 0 12,000 -0.2
21/01/2022
12.86
 14,800 13.50 13.58 12.86 0 0 0
20/01/2022
13.50
 22,100 14.06 14.06 13.18 0 0 0
19/01/2022
14.06
 15,400 13.58 14.06 13.26 100 0 0.0
18/01/2022
13.58
 18,700 13.74 13.74 12.78 0 200 -0.0
17/01/2022
13.74
 19,200 13.58 13.74 13.50 0 0 0
14/01/2022
13.58
 13,700 13.62 13.62 13.42 0 0 0
13/01/2022
13.62
 6,900 13.58 13.66 13.58 0 0 0
12/01/2022
13.58
 59,700 13.98 13.98 13.58 0 0 0
11/01/2022
13.98
 72,700 14.02 14.06 13.74 0 0 0
10/01/2022
14.02
 17,700 13.98 14.10 13.90 0 0 0
07/01/2022
13.98
 29,500 14.10 14.10 13.90 0 0 0
06/01/2022
14.10
 13,900 14.26 14.38 14.10 0 0 0
05/01/2022
14.26
 36,200 14.22 14.26 13.98 16,500 0 0.3
04/01/2022
14.22
 57,200 13.90 14.22 13.94 20,000 0 0.4
31/12/2021
13.90
 38,900 14.14 14.30 13.74 0 0 0
30/12/2021
14.14
 12,300 14.06 14.22 14.14 0 0 0
29/12/2021
14.06
 35,800 14.22 14.30 13.66 0 0 0
28/12/2021
14.22
 76,600 14.10 14.22 13.58 4,500 0 0.1
27/12/2021
14.10
 60,500 14.14 14.14 13.98 0 100 -0.0
24/12/2021
14.14
 8,300 13.90 14.34 13.82 0 0 0
23/12/2021
13.90
 35,800 14.06 14.06 13.74 10,000 0 0.2
22/12/2021
14.06
 21,700 14.22 14.22 13.98 0 0 0
21/12/2021
14.22
 8,500 14.06 14.22 13.82 0 0 0
20/12/2021
14.06
 25,400 14.26 14.30 13.98 0 0 0
17/12/2021
14.26
 13,600 14.38 14.38 14.10 0 0 0
16/12/2021
14.38
 36,500 14.26 14.38 14.02 0 0 0
15/12/2021
14.26
 36,600 14.46 14.46 14.18 0 0 0
14/12/2021
14.46
 27,600 14.46 14.70 14.14 0 0 0
13/12/2021
14.46
 13,100 14.70 14.86 14.46 0 0 0
10/12/2021
14.70
 187,400 13.98 14.94 13.98 0 0 0
09/12/2021
13.98
 9,500 13.90 13.98 13.90 0 0 0
08/12/2021
13.90
 17,600 13.82 14.02 13.82 0 0 0
07/12/2021
13.82
 28,400 14.06 14.78 13.58 100 0 0.0
06/12/2021
14.06
 52,300 14.06 14.14 13.90 0 0 0
03/12/2021
14.06
 17,200 14.22 14.22 13.98 0 0 0
02/12/2021
14.22
 23,600 14.06 14.22 13.98 0 0 0
01/12/2021
14.06
 34,200 14.30 14.30 13.98 0 0 0
30/11/2021
14.30
 4,700 14.30 14.30 14.18 0 0 0
29/11/2021
14.30
 15,800 14.34 14.34 14.06 0 0 0
26/11/2021
14.34
 38,200 14.22 14.38 14.14 0 0 0
25/11/2021
14.22
 19,000 14.34 14.34 14.10 0 0 0
24/11/2021
14.34
 12,600 14.22 14.42 13.74 0 0 0
23/11/2021
14.22
 16,600 14.10 14.26 13.98 0 0 0
22/11/2021
14.10
 28,800 14.14 14.30 14.06 0 0 0
19/11/2021
14.14
 44,100 14.46 14.46 14.14 0 0 0
18/11/2021
14.46
 94,300 14.50 14.54 14.38 0 0 0
17/11/2021
14.50
 19,600 14.46 14.58 14.30 0 0 0
16/11/2021
14.46
 88,600 14.42 14.62 14.34 1,000 0 0.0
15/11/2021
14.42
 43,700 14.42 14.54 14.38 0 0 0
12/11/2021
14.42
 40,500 14.38 14.54 14.38 800 0 0.0
11/11/2021
14.38
 94,500 14.38 14.70 14.38 0 0 0
10/11/2021
14.38
 81,400 14.78 14.78 14.38 0 0 0
09/11/2021
14.78
 72,200 14.86 14.90 14.38 0 0 0
08/11/2021
14.86
 94,500 14.78 15.54 14.38 0 0 0
05/11/2021
14.78
 182,900 15.18 15.90 14.38 0 0 0
04/11/2021
15.18
 108,700 15.34 15.50 15.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |