CTCP Phát triển Điện lực Việt Nam (vpd)

26.10
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
(2024-04-16) 		-0.19 -0.73% 159,800 -2,300 -0.1
25.55
27
26.10
2 tháng
(2024-03-18) 		1.64 6.69% 1,197,600 197,500 5.1
24.41
27.02
26.10
3 tháng
(2024-02-16) 		2.41 10.16% 1,543,800 275,900 7.0
23.69
27.02
26.10
6 tháng
(2023-11-20) 		3.47 15.32% 2,069,500 441,500 11.0
21.72
27.02
26.10
12 tháng
(2023-05-22) 		2.83 12.14% 2,910,500 514,800 12.9
20.90
27.02
26.10
24 tháng
(2022-05-27) 		10.86 71.21% 15,628,800 27,641,565 806.1
15.20
27.02
26.10
36 tháng
(2021-06-01) 		13.70 110.47% 24,526,000 27,686,465 807.0
11.80
27.02
26.10
60 tháng
(2019-06-12) 		13.27 103.44% 33,299,530 27,662,375 806.7
10.36
27.02
26.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
26.10
0
 12,500 26.10 26.10 26 0 0 0
#2 15/05/2024
26.10
0
 13,300 26.25 26.25 26 0 100 -0.0
#3 14/05/2024
26.10
-0.20
 3,400 25.70 26.25 25.70 0 0 0
#4 13/05/2024
26.30
0.60
 400 26.25 26.30 26.25 0 0 0
#5 10/05/2024
25.70
-0.20
 10,000 26 26 25.70 100 0 0.0
#6 09/05/2024
25.90
0
 20,500 25.60 25.90 25.60 0 0 0
#7 08/05/2024
25.90
-0.10
 1,200 26 26 25.90 0 0 0
#8 07/05/2024
26
0.45
 3,400 25.55 26 25.55 0 100 -0.0
#9 06/05/2024
25.55
-0.25
 4,200 25.50 25.65 25.50 0 0 0
#10 03/05/2024
25.80
-0.40
 900 26 26 25.80 0 0 0
#11 02/05/2024
26.20
0.50
 1,600 25.40 26.45 25.40 100 0 0.0
#12 26/04/2024
25.70
-0.20
 3,300 25.90 25.90 25.70 0 0 0
#13 25/04/2024
25.90
-1.05
 6,000 26.70 26.70 25.20 100 0 0.0
#14 24/04/2024
26.95
-0.05
 1,900 26.15 26.95 26 0 0 0
#15 23/04/2024
27
0.90
 13,700 25 27.40 24.80 0 0 0
#16 22/04/2024
26.10
0.19
 11,400 26.00 26.73 25.81 100 200 -0.0
#17 19/04/2024
25.91
-0.10
 3,100 26.00 26.00 25.91 0 0 0
#18 17/04/2024
26.00
-0.29
 8,200 26.29 26.29 25.81 0 0 0
#19 16/04/2024
26.29
0.29
 40,800 26.49 26.49 25.71 0 2,300 -0.1
#20 15/04/2024
26.00
-1.01
 68,000 27.02 27.02 26.00 0 0 0
#21 12/04/2024
27.02
0.24
 32,000 26.82 27.74 26.29 100 0 0.0
#22 11/04/2024
26.77
0.19
 20,500 25.81 27.74 25.81 2,300 0 0.1
#23 10/04/2024
26.58
0.58
 336,900 26.00 26.58 25.91 0 0 0
#24 09/04/2024
26.00
0.96
 15,500 25.04 26.00 25.04 6,000 0 0.2
#25 08/04/2024
25.04
-0.67
 2,000 25.04 25.04 25.04 0 0 0
#26 05/04/2024
25.71
-0.19
 5,500 25.91 26.00 25.71 0 0 0
#27 04/04/2024
25.91
-0.10
 6,300 26.00 26.00 25.91 0 0 0
#28 03/04/2024
26.00
0.14
 1,900 25.86 26.00 25.86 0 0 0
#29 02/04/2024
25.86
-0.43
 12,800 26.39 26.39 25.86 0 700 -0.0
#30 01/04/2024
26.29
0.58
 39,500 26.00 26.39 26.00 0 500 -0.0
#31 29/03/2024
25.71
0.67
 44,600 25.04 25.71 25.04 4,900 0 0.1
#32 28/03/2024
25.04
0
 179,700 25.19 25.19 24.75 64,900 0 1.7
#33 27/03/2024
25.04
0.39
 20,600 25.04 25.04 24.85 8,000 0 0.2
#34 26/03/2024
24.66
0.05
 10,900 24.66 24.66 24.66 7,400 0 0.2
#35 25/03/2024
24.61
0
 57,400 24.61 24.70 24.41 19,200 0 0.5
#36 22/03/2024
24.61
0.14
 17,200 24.46 24.61 24.37 5,500 0 0.1
#37 21/03/2024
24.46
0.05
 97,000 24.41 24.46 24.32 50,300 0 1.3
#38 20/03/2024
24.41
0
 21,300 24.41 24.41 24.27 9,000 0 0.2
#39 19/03/2024
24.41
-0.05
 19,900 24.46 24.46 24.13 9,000 0 0.2
#40 18/03/2024
24.46
0
 28,300 24.46 24.46 24.08 14,400 0 0.4
#41 15/03/2024
24.46
0.14
 75,100 24.32 24.46 24.27 0 0 0
#42 14/03/2024
24.32
-0.10
 2,400 24.41 24.41 24.32 1,000 0 0.0
#43 13/03/2024
24.41
-0.05
 5,100 24.46 24.46 24.32 2,000 0 0.1
#44 12/03/2024
24.46
0
 17,000 24.46 24.46 24.27 3,800 400 0.1
#45 11/03/2024
24.46
0
 8,900 24.46 24.46 24.37 4,100 0 0.1
#46 08/03/2024
24.46
0.05
 6,100 24.41 24.56 24.41 1,000 0 0.0
#47 07/03/2024
24.41
0.19
 7,200 24.22 24.51 24.27 3,300 0 0.1
#48 06/03/2024
24.22
-0.43
 8,900 24.66 24.66 24.22 2,000 0 0.1
#49 05/03/2024
24.66
0.29
 22,100 24.37 24.66 24.37 5,100 0 0.1
#50 04/03/2024
24.37
0.05
 27,900 24.32 24.37 24.32 8,100 0 0.2
#51 01/03/2024
24.32
-0.05
 10,500 24.37 24.37 24.27 3,000 0 0.1
#52 29/02/2024
24.37
0.19
 3,700 24.17 24.37 24.27 2,500 0 0.1
#53 28/02/2024
24.17
-0.19
 10,400 24.37 24.61 24.17 3,000 0 0.1
#54 27/02/2024
24.37
0
 28,700 24.37 24.61 23.98 4,300 400 0.1
#55 26/02/2024
24.37
0.10
 15,000 24.27 24.37 24.27 5,000 0 0.1
#56 23/02/2024
24.27
0.24
 23,300 24.03 24.27 24.08 12,000 0 0.3
#57 22/02/2024
24.03
0
 17,300 24.03 24.17 23.74 2,400 0 0.1
#58 21/02/2024
24.03
0.19
 22,800 23.84 24.03 23.89 7,600 0 0.2
#59 20/02/2024
23.84
0.14
 21,000 23.69 23.84 23.74 5,000 0 0.1
#60 19/02/2024
23.69
0
 6,700 23.69 23.69 23.60 2,000 0 0.0
#61 16/02/2024
23.69
0.29
 6,100 23.40 23.69 23.60 2,000 0 0.0
#62 15/02/2024
23.40
-0.19
 1,100 23.60 23.60 23.40 500 0 0.0
#63 07/02/2024
23.60
-0.05
 6,800 23.64 23.64 23.50 2,500 0 0.1
#64 06/02/2024
23.64
-0.10
 4,500 23.74 23.74 23.40 2,000 0 0.0
#65 05/02/2024
23.74
0.14
 5,300 23.60 23.79 23.26 100 0 0.0
#66 02/02/2024
23.60
-0.14
 1,500 23.74 23.74 23.60 0 0 0
#67 01/02/2024
23.74
0.14
 4,600 23.60 23.74 23.21 2,000 0 0.0
#68 31/01/2024
23.60
-0.05
 9,600 23.64 23.64 23.40 7,900 0 0.2
#69 30/01/2024
23.64
0
 4,800 23.64 23.64 23.11 1,400 0 0.0
#70 29/01/2024
23.64
0.05
 13,400 23.60 23.64 23.45 0 0 0
#71 26/01/2024
23.60
0
 3,200 23.60 23.60 23.11 0 0 0
#72 25/01/2024
23.60
-0.05
 400 23.64 23.64 23.36 0 0 0
#73 24/01/2024
23.64
-0.10
 3,100 23.74 23.74 23.11 1,300 0 0.0
#74 23/01/2024
23.74
0
 3,600 23.74 23.74 23.60 1,500 600 0.0
#75 22/01/2024
23.74
0.05
 20,600 23.69 23.84 23.64 6,300 0 0.2
#76 19/01/2024
23.69
0.10
 27,800 23.60 23.69 23.60 11,600 0 0.3
#77 18/01/2024
23.60
0
 15,500 23.60 23.69 23.60 11,800 0 0.3
#78 17/01/2024
23.60
-0.05
 16,100 23.64 23.64 23.55 8,000 0 0.2
#79 16/01/2024
23.64
0.05
 7,500 23.60 23.64 23.31 2,000 0 0.0
#80 15/01/2024
23.60
0.43
 24,300 23.16 23.69 23.31 8,000 0 0.2
#81 12/01/2024
23.16
0.24
 19,900 22.92 23.36 23.02 5,200 0 0.1
#82 11/01/2024
22.92
0.05
 17,700 22.87 24.22 22.87 8,400 0 0.2
#83 10/01/2024
22.87
0.43
 9,500 22.44 22.92 22.39 4,600 0 0.1
#84 09/01/2024
22.44
-0.19
 18,200 22.63 22.63 22.39 5,300 0 0.1
#85 08/01/2024
22.63
-0.19
 23,700 22.83 23.02 22.15 9,400 0 0.2
#86 05/01/2024
22.83
-0.19
 20,500 23.02 23.02 22.63 8,000 0 0.2
#87 04/01/2024
23.02
0.29
 7,500 22.73 23.02 22.68 2,000 0 0.0
#88 03/01/2024
22.73
0.14
 2,200 22.58 22.73 22.68 0 0 0
#89 02/01/2024
22.58
-0.14
 2,000 22.73 22.92 22.54 0 0 0
#90 29/12/2023
22.73
0
 1,600 22.73 22.73 22.73 0 0 0
#91 28/12/2023
22.73
-0.19
 29,400 22.92 23.07 22.63 19,100 6,400 0.3
#92 27/12/2023
22.92
0
 3,300 22.92 23.11 22.92 2,000 300 0.0
#93 26/12/2023
22.92
0.10
 2,600 22.83 23.11 22.34 1,000 0 0.0
#94 25/12/2023
22.83
0.48
 17,000 22.34 22.92 22.63 7,600 0 0.2
#95 22/12/2023
22.34
-0.10
 5,800 22.44 22.63 22.25 500 0 0.0
#96 21/12/2023
22.44
-0.19
 1,100 22.63 22.73 22.25 0 0 0
#97 20/12/2023
22.63
0
 4,100 22.63 22.63 22.63 2,000 0 0.0
#98 19/12/2023
22.63
0
 12,900 22.63 22.63 22.25 2,600 0 0.1
#99 18/12/2023
22.63
0.19
 4,100 22.44 22.63 21.86 0 0 0
#100 15/12/2023
22.44
0.19
 1,100 22.25 22.83 22.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |