CTCP Tư Xây dựng và Phát triển Năng Lượng VCP (vcp)

24
-0.20
(-0.83%)
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
(2025-12-29) 		0.50 2.08% 193,800 0 0
23.80
25
24
2 tháng
(2025-12-01) 		-1.10 -4.30% 493,100 0 0
23.70
25.70
24
3 tháng
(2025-10-30) 		-2.10 -7.89% 939,900 -4,100 -0.1
23.70
26.70
24
6 tháng
(2025-08-01) 		-2.77 -10.17% 3,575,400 -35,700 -0.9
23.70
27.27
24
12 tháng
(2025-02-03) 		-2.28 -8.53% 9,735,451 0 -4.3
21.80
27.76
24
24 tháng
(2024-02-15) 		2.99 13.92% 22,481,727 -1,300 -4.3
18.57
27.76
24
36 tháng
(2023-02-13) 		-0.43 -1.71% 23,340,686 900 -4.3
18.57
29.33
24
60 tháng
(2021-02-23) 		-7.75 -24.04% 25,673,166 -1,205,929 -58.7
18.57
35.11
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2022
27.37
 500 27.37 27.37 27.37 0 0 0
21/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11.36 (Volume + 11.36%, Ratio=0.11)
21/01/2022
27.37
 979 26.39 27.37 26.39 0 0 0
20/01/2022
26.33
 200 26.33 26.33 26.33 0 0 0
19/01/2022
25.90
 0 25.90 25.90 25.90 0 0 0
18/01/2022
25.90
 100 25.90 25.90 25.90 0 0 0
17/01/2022
27.21
 681 25.90 27.21 25.46 0 0 0
14/01/2022
26.77
 4,000 26.77 26.77 26.77 0 0 0
13/01/2022
26.77
 2,100 26.77 26.77 26.77 0 0 0
12/01/2022
26.77
 4,000 26.77 26.77 26.77 0 0 0
11/01/2022
26.77
 7,800 26.69 26.77 26.69 0 0 0
10/01/2022
26.77
 4,140 26.77 26.77 26.69 0 0 0
07/01/2022
27.04
 2,800 26.69 27.21 26.69 0 0 0
06/01/2022
26.51
 800 27.39 27.39 26.51 0 0 0
05/01/2022
28.00
 300 27.04 28.00 27.04 0 0 0
04/01/2022
26.51
 2,000 26.51 26.51 26.51 0 0 0
31/12/2021
26.42
 100 26.42 26.42 26.42 0 0 0
30/12/2021
26.42
 900 26.51 26.51 26.42 0 0 0
29/12/2021
26.77
 3,440 26.69 26.77 26.60 0 0 0
28/12/2021
26.69
 4,496 26.77 26.77 26.69 0 0 0
27/12/2021
26.77
 12,323 26.77 26.77 26.77 0 0 0
24/12/2021
26.77
 500 26.77 26.77 26.77 0 0 0
23/12/2021
26.69
 3,200 26.69 26.69 26.69 0 0 0
22/12/2021
26.60
 2,300 26.60 26.60 26.60 0 800 -0.0
21/12/2021
27.56
 3,200 26.51 27.56 26.51 0 0 0
20/12/2021
26.42
 6,199 26.77 26.77 26.42 0 0 0
17/12/2021
27.21
 6,500 27.21 27.56 27.04 400 0 0.0
16/12/2021
27.48
 2,600 27.56 27.56 27.48 400 0 0.0
15/12/2021
27.74
 330 27.91 27.91 27.74 0 0 0
14/12/2021
27.21
 4,200 27.65 27.65 27.21 0 0 0
13/12/2021
27.21
 10,800 25.90 27.65 25.90 0 0 0
10/12/2021
27.04
 500 27.04 27.04 27.04 0 0 0
09/12/2021
27.04
 6 27.04 27.04 27.04 0 0 0
08/12/2021
27.04
 100 27.04 27.04 27.04 0 0 0
07/12/2021
27.04
 200 27.04 27.04 27.04 0 0 0
06/12/2021
26.33
 2,760 27.21 27.21 26.33 0 500 -0.0
03/12/2021
27.48
 1,400 27.56 27.56 27.48 0 0 0
02/12/2021
27.21
 300 27.21 27.21 27.21 0 0 0
01/12/2021
26.77
 3,700 26.77 26.77 26.69 0 0 0
30/11/2021
26.77
 200 26.33 26.77 26.33 0 0 0
29/11/2021
27.91
 0 27.91 27.91 27.91 0 0 0
26/11/2021
27.91
 126 27.91 27.91 27.91 0 0 0
25/11/2021
27.65
 4,500 26.42 27.65 26.42 0 0 0
24/11/2021
28.00
 7,108 27.91 28.00 27.91 0 0 0
23/11/2021
27.65
 3,500 28.00 28.00 27.65 0 0 0
22/11/2021
25.37
 9,300 26.69 26.69 25.37 0 0 0
19/11/2021
27.48
 1,400 27.48 27.48 27.39 0 0 0
18/11/2021
27.83
 1,000 27.39 27.83 27.39 300 0 0.0
17/11/2021
27.91
 200 28.35 28.35 27.91 0 0 0
16/11/2021
27.65
 2,700 27.65 27.65 27.48 0 0 0
15/11/2021
28.35
 2,600 27.21 28.35 27.21 0 0 0
12/11/2021
27.74
 12 27.74 27.74 27.74 0 0 0
11/11/2021
27.74
 125 27.74 27.74 27.74 0 0 0
10/11/2021
27.74
 100 27.74 27.74 27.74 0 0 0
09/11/2021
28.27
 3,728 28.18 28.27 28.09 0 0 0
08/11/2021
27.74
 2,300 28.00 28.00 27.74 0 0 0
05/11/2021
27.74
 86 27.74 27.74 27.74 0 0 0
04/11/2021
27.74
 2 27.74 27.74 27.74 0 0 0
03/11/2021
28.18
 6,400 27.56 28.18 27.56 0 0 0
02/11/2021
27.48
 2,206 27.04 27.48 27.04 0 0 0
01/11/2021
27.12
 0 27.12 27.12 27.12 0 0 0
29/10/2021
27.12
 0 27.12 27.12 27.12 0 0 0
28/10/2021
27.65
 2,600 26.77 27.65 26.77 0 0 0
27/10/2021
27.39
 3,420 27.39 27.48 27.39 0 0 0
26/10/2021
26.86
 0 26.86 26.86 26.86 0 0 0
25/10/2021
26.86
 1,500 26.86 26.86 26.86 0 0 0
22/10/2021
26.51
 1,900 27.56 27.56 26.51 0 0 0
21/10/2021
27.39
 0 27.39 27.39 27.39 0 0 0
20/10/2021
27.39
 0 27.39 27.39 27.39 0 0 0
19/10/2021
27.65
 6,684 27.39 27.65 27.21 0 0 0
18/10/2021
27.56
 8,900 27.74 27.74 27.21 0 0 0
15/10/2021
27.65
 6,652 27.83 27.91 27.65 0 0 0
14/10/2021
27.74
 2,400 27.74 28.09 27.74 0 0 0
13/10/2021
27.83
 20,500 27.74 28.09 27.74 0 0 0
12/10/2021
27.39
 985 28.53 28.53 27.39 0 0 0
11/10/2021
29.49
 200 29.85 29.85 29.49 0 0 0
08/10/2021
29.32
 2,600 29.23 29.32 29.23 0 0 0
07/10/2021
28.18
 400 29.67 29.67 28.18 0 0 0
06/10/2021
29.67
 6,700 27.65 29.85 27.65 0 0 0
05/10/2021
27.65
 1,120 27.21 27.65 27.21 0 0 0
04/10/2021
27.21
 364 27.21 27.21 27.21 0 0 0
01/10/2021
27.30
 700 27.21 27.30 27.21 0 0 0
30/09/2021
27.21
 8,620 28.79 29.76 27.21 0 0 0
29/09/2021
28.35
 0 28.35 28.35 28.35 0 0 0
28/09/2021
28.35
 0 28.35 28.35 28.35 0 0 0
27/09/2021
28.35
 100 28.35 28.35 28.35 0 0 0
24/09/2021
28.88
 1,500 28.09 28.88 28.09 0 0 0
23/09/2021
28.09
 0 28.09 28.09 28.09 0 0 0
22/09/2021
28.09
 2,080 28.09 28.09 28.09 0 0 0
21/09/2021
27.30
 1,704 27.21 27.30 27.21 0 0 0
20/09/2021
27.48
 1,500 27.21 27.48 27.21 0 0 0
17/09/2021
27.74
 1,400 27.21 27.74 27.21 0 0 0
16/09/2021
27.21
 200 27.21 27.21 27.21 0 0 0
15/09/2021
27.21
 1,848 27.21 27.21 27.21 0 0 0
14/09/2021
27.21
 2,300 27.21 27.21 27.21 0 0 0
13/09/2021
27.21
 100 27.21 27.21 27.21 0 0 0
10/09/2021
27.21
 2,524 27.21 27.21 27.21 0 0 0
09/09/2021
27.30
 1,100 27.21 27.39 27.21 0 0 0
08/09/2021
27.21
 1,300 27.30 27.30 27.21 0 0 0
07/09/2021
27.48
 50,100 27.21 27.48 27.21 0 0 0
06/09/2021
28.88
 6,320 27.21 28.88 27.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |