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

25.70
0.20
(0.78%)
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
(2025-11-05) 		-0.60 -2.30% 306,700 -4,100 -0.1
25.30
26.10
25.70
2 tháng
(2025-10-06) 		-0.90 -3.41% 998,800 -4,100 -0.1
25.30
26.70
25.70
3 tháng
(2025-09-08) 		0.18 0.72% 1,459,300 -24,200 -0.6
25.30
26.70
25.70
6 tháng
(2025-06-09) 		-0.60 -2.30% 5,420,100 -161,700 -4.3
24.73
27.37
25.70
12 tháng
(2024-12-10) 		-1.19 -4.45% 10,518,537 0 -4.3
21.80
27.76
25.70
24 tháng
(2023-12-18) 		3.51 15.94% 22,028,558 -1,300 -4.3
18.57
27.76
25.70
36 tháng
(2022-12-21) 		3.11 13.91% 22,972,738 900 -4.3
18.57
29.33
25.70
60 tháng
(2020-12-31) 		-10.81 -29.77% 26,558,756 -1,205,929 -58.7
18.57
36.31
25.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
29.76
 405 29.76 29.76 29.76 0 0 0
12/07/2021
30.28
 2,670 29.41 30.28 29.32 0 0 0
09/07/2021
31.60
 7,104 29.41 31.60 29.06 0 0 0
08/07/2021
30.90
 6 30.90 30.90 30.90 0 0 0
07/07/2021
31.60
 2,200 29.41 31.60 29.41 0 0 0
06/07/2021
31.78
 2,600 31.16 31.78 31.16 0 0 0
05/07/2021
31.25
 84 31.25 31.25 31.25 0 0 0
02/07/2021
31.25
 0 31.25 31.25 31.25 0 0 0
01/07/2021
31.95
 1,232 30.37 31.95 30.37 0 0 0
30/06/2021
31.60
 4,064 31.25 31.60 30.99 0 0 0
29/06/2021
31.60
 2,468 30.99 31.60 30.90 0 0 0
28/06/2021
31.60
 7,196 30.46 35.11 29.85 0 0 0
25/06/2021
31.60
 4,924 31.60 31.60 30.90 0 0 0
24/06/2021
32.48
 4,590 32.48 37.28 32.30 0 0 0
23/06/2021
35.11
 63,252 31.60 35.11 30.11 0 0 0
22/06/2021
31.60
 2,100 31.60 37.27 31.60 0 0 0
21/06/2021
31.69
 36,800 31.60 35.11 31.25 0 0 0
18/06/2021
31.60
 12,200 31.60 31.60 30.90 0 0 0
17/06/2021
31.78
 500 31.43 31.78 31.43 0 0 0
16/06/2021
31.43
 100 31.43 31.43 27.21 0 0 0
15/06/2021
31.78
 3,300 30.90 31.78 26.86 0 0 0
14/06/2021
31.95
 3,600 30.72 31.95 30.72 0 0 0
11/06/2021
31.95
 4,300 30.37 31.95 30.37 0 0 0
10/06/2021
31.95
 3,600 30.28 31.95 30.28 0 0 0
09/06/2021
31.95
 2,300 29.85 31.95 29.85 0 0 0
08/06/2021
31.95
 3,500 31.51 31.95 31.43 0 0 0
07/06/2021
31.95
 1,700 30.72 31.95 30.72 0 0 0
04/06/2021
32.04
 8,300 31.16 32.04 29.41 0 0 0
03/06/2021
31.95
 20,200 28.97 31.95 28.97 0 0 0
02/06/2021
31.60
 0 31.60 31.60 31.60 0 0 0
01/06/2021
31.95
 9,133 30.46 31.95 30.46 0 0 0
31/05/2021
31.95
 20,200 28.09 31.95 26.77 0 0 0
28/05/2021
31.60
 4,200 31.16 31.95 28.97 0 0 0
27/05/2021
32.04
 4,407 31.43 32.22 31.43 0 0 0
26/05/2021
32.48
 22,300 31.86 33.18 28.09 0 0 0
25/05/2021
32.04
 25,700 31.60 32.83 29.41 0 0 0
24/05/2021
32.04
 46,300 28.88 32.04 28.88 0 0 0
21/05/2021
28.09
 66,000 26.25 29.14 26.25 0 0 0
20/05/2021
25.37
 2,600 25.54 25.54 25.28 0 0 0
19/05/2021
26.77
 100 26.77 29.32 26.77 0 0 0
18/05/2021
26.77
 200 26.77 26.77 26.77 0 0 0
17/05/2021
26.77
 7,400 27.74 27.91 26.77 0 0 0
14/05/2021
27.91
 200 27.91 27.91 27.91 0 0 0
13/05/2021
27.91
 400 28.44 28.44 27.91 0 0 0
12/05/2021
27.65
 1,000 28.44 28.44 27.21 0 0 0
11/05/2021
28.09
 1,700 28.09 28.09 28.09 0 0 0
10/05/2021
28.09
 8,600 28.09 28.09 27.04 0 0 0
07/05/2021
28.53
 4,500 27.74 28.53 27.21 0 0 0
06/05/2021
28.53
 8,100 27.48 28.53 27.21 0 0 0
05/05/2021
28.88
 17,601 28.09 28.88 26.51 0 0 0
04/05/2021
27.39
 11,800 30.28 30.28 27.21 0 0 0
29/04/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/32 (Volume + 32%, Ratio=0.32)
29/04/2021
29.93
 8,800 30.28 30.72 29.93 0 0 0
28/04/2021
30.32
 7,500 29.86 30.59 29.86 0 0 0
27/04/2021
29.93
 5,199 30.66 30.66 29.93 0 0 0
26/04/2021
30.66
 2,000 30.66 31.39 30.66 0 0 0
23/04/2021
31.19
 9,000 31.52 31.52 30.26 0 0 0
22/04/2021
30.59
 11,100 31.59 31.59 30.59 0 0 0
20/04/2021
31.19
 18,200 31.19 31.85 30.92 0 0 0
19/04/2021
30.59
 26,500 31.59 31.59 30.59 0 0 0
16/04/2021
31.79
 21,150 31.59 31.92 31.45 0 0 0
15/04/2021
31.92
 36,900 31.92 31.92 30.92 0 0 0
14/04/2021
31.92
 75,000 30.86 31.92 29.26 0 0 0
13/04/2021
30.86
 300 30.92 30.92 30.66 0 0 0
12/04/2021
30.92
 7,600 30.92 30.92 30.59 0 0 0
09/04/2021
30.59
 6,800 30.92 30.92 30.59 0 0 0
08/04/2021
30.92
 1,300 30.92 30.92 30.92 0 0 0
07/04/2021
31.92
 4,600 30.92 31.92 30.92 0 0 0
06/04/2021
31.26
 2,400 30.92 31.26 30.92 0 0 0
05/04/2021
31.26
 7,300 30.66 31.26 29.93 0 0 0
02/04/2021
31.26
 7,900 31.12 31.26 31.12 0 0 0
01/04/2021
31.26
 8,400 31.26 31.45 30.66 0 0 0
31/03/2021
31.92
 31,500 31.26 31.92 30.59 0 0 0
30/03/2021
31.26
 20,400 31.26 31.26 30.46 0 0 0
29/03/2021
31.26
 13,300 31.26 31.26 30.59 0 0 0
26/03/2021
31.26
 10,200 31.39 31.39 30.92 0 0 0
25/03/2021
31.39
 13,400 30.92 31.39 30.66 0 0 0
24/03/2021
31.92
 8,300 31.26 31.92 31.06 0 0 0
23/03/2021
31.26
 12,000 31.26 31.59 31.26 0 0 0
22/03/2021
31.92
 24,400 31.32 31.92 30.99 0 0 0
19/03/2021
31.92
 21,500 30.79 31.92 30.59 0 0 0
18/03/2021
31.92
 15,500 30.59 31.92 30.59 0 0 0
17/03/2021
31.19
 2,500 31.19 31.26 30.59 0 0 0
16/03/2021
31.26
 11,520 31.19 33.25 30.59 0 0 0
15/03/2021
30.59
 200 31.19 31.19 29.93 0 1,207,729 -54.5
12/03/2021
31.19
 3,700 30.59 31.19 30.59 0 0 0
11/03/2021
31.59
 1,310 30.66 31.59 30.59 0 0 0
10/03/2021
31.85
 22,000 30.59 31.85 30.59 0 0 0
09/03/2021
31.92
 20,300 30.92 31.92 30.32 0 0 0
08/03/2021
31.92
 20,520 30.92 31.92 30.59 0 0 0
05/03/2021
31.92
 22,400 31.59 31.92 30.92 0 0 0
04/03/2021
31.59
 21,000 31.92 31.92 31.26 0 0 0
03/03/2021
31.92
 26,900 31.92 32.05 31.65 0 0 0
02/03/2021
31.92
 31,660 31.92 32.25 31.59 0 0 0
01/03/2021
31.92
 29,400 31.92 32.12 31.59 0 0 0
26/02/2021
32.19
 42,800 31.92 32.19 31.26 0 0 0
25/02/2021
32.25
 33,900 31.92 32.45 31.92 0 0 0
24/02/2021
32.19
 34,300 31.92 32.45 31.26 0 0 0
23/02/2021
32.25
 38,100 31.92 32.25 31.79 0 0 0
22/02/2021
32.19
 38,500 32.05 32.19 31.59 0 0 0
19/02/2021
32.19
 36,100 31.92 32.19 31.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |