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

23.90
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
(2026-02-23) 		-0.70 -2.83% 521,900 0 0
23.80
24.90
23.90
2 tháng
(2026-01-19) 		-1 -4% 804,700 0 0
23.70
25.20
23.90
3 tháng
(2025-12-18) 		0.30 1.27% 1,061,600 0 0
23.70
25.20
23.90
6 tháng
(2025-09-19) 		-1.71 -6.65% 2,386,000 -4,100 -0.1
23.70
26.70
23.90
12 tháng
(2025-03-24) 		-2.20 -8.39% 8,228,900 0 -4.3
21.80
27.37
23.90
24 tháng
(2024-03-28) 		4.55 23.38% 23,149,590 -1,300 -4.3
18.57
27.76
23.90
36 tháng
(2023-04-03) 		-0.93 -3.72% 24,040,312 900 -4.3
18.57
29.33
23.90
60 tháng
(2021-04-13) 		-6.86 -22.22% 25,838,856 1,800 -4.2
18.57
35.11
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2022
26.39
 0 26.39 26.39 26.39 0 0 0
10/03/2022
26.39
 200 26.39 26.39 26.39 0 0 0
09/03/2022
26.49
 0 26.49 26.49 26.49 0 0 0
08/03/2022
26.39
 2,300 26.78 26.78 26.39 0 0 0
07/03/2022
26.10
 0 26.10 26.10 26.10 0 0 0
04/03/2022
26.20
 1,800 26.10 26.20 26.10 0 0 0
03/03/2022
26.20
 900 26.20 26.20 26.20 0 0 0
02/03/2022
26.20
 0 26.20 26.20 26.20 0 0 0
01/03/2022
26.20
 100 26.20 26.20 26.20 0 0 0
28/02/2022
26.20
 5,400 26.20 26.20 26.20 0 0 0
25/02/2022
26.39
 1,200 26.39 26.39 26.39 0 0 0
24/02/2022
27.76
 1,600 26.88 27.76 25.90 0 0 0
23/02/2022
27.37
 1,100 27.37 27.37 27.37 0 0 0
22/02/2022
27.86
 0 27.86 27.86 27.86 0 0 0
21/02/2022
27.86
 0 27.86 27.86 27.86 0 0 0
18/02/2022
27.86
 0 27.86 27.86 27.86 0 0 0
17/02/2022
27.86
 100 27.86 27.86 27.86 0 0 0
16/02/2022
27.27
 0 27.27 27.27 27.27 0 0 0
15/02/2022
28.35
 6,000 27.96 28.35 26.39 0 0 0
14/02/2022
27.96
 0 27.96 27.96 27.96 0 0 0
11/02/2022
27.96
 0 27.96 27.96 27.96 0 0 0
10/02/2022
27.96
 0 27.96 27.96 27.96 0 0 0
09/02/2022
27.96
 0 27.96 27.96 27.96 0 0 0
08/02/2022
27.96
 1,500 27.96 27.96 27.96 0 0 0
07/02/2022
27.86
 3,725 27.37 28.06 27.37 0 0 0
28/01/2022
27.37
 200 27.37 27.37 27.37 0 0 0
27/01/2022
26.88
 1,000 26.88 26.88 26.88 0 0 0
26/01/2022
26.88
 200 26.88 26.88 26.88 0 0 0
25/01/2022
27.37
 24 27.37 27.37 27.37 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |