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)
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
18/02/2021
32.05
 34,700 32.25 32.32 31.59 0 0 0
17/02/2021
32.05
 40,900 31.79 32.45 31.26 0 0 0
09/02/2021
32.19
 40,300 31.26 32.52 31.26 0 0 0
08/02/2021
32.05
 37,400 31.92 32.59 31.26 0 0 0
05/02/2021
31.92
 36,400 31.92 32.19 31.26 0 0 0
04/02/2021
31.92
 34,900 32.05 32.45 31.59 0 0 0
03/02/2021
32.19
 33,000 31.72 32.19 31.72 0 0 0
02/02/2021
31.85
 29,200 31.79 31.85 31.12 0 0 0
01/02/2021
31.26
 29,400 31.79 31.92 31.26 0 0 0
29/01/2021
31.92
 29,700 31.45 31.92 31.32 0 0 0
28/01/2021
30.79
 23,400 31.59 31.79 30.79 0 0 0
27/01/2021
31.92
 40,000 31.92 31.99 31.59 0 0 0
26/01/2021
31.92
 37,300 31.92 32.05 31.72 0 0 0
25/01/2021
32.05
 44,300 31.99 32.25 31.79 0 0 0
22/01/2021
32.19
 52,400 31.92 32.19 31.72 0 0 0
21/01/2021
32.39
 50,600 31.85 32.45 31.85 0 0 0
20/01/2021
32.25
 54,500 31.79 32.25 31.59 0 0 0
19/01/2021
31.92
 30,310 31.92 31.92 31.26 0 0 0
18/01/2021
31.92
 40,100 31.79 32.12 31.72 0 0 0
15/01/2021
31.92
 50,100 31.92 31.92 31.59 0 0 0
14/01/2021
31.99
 50,400 31.92 32.12 31.85 0 0 0
13/01/2021
32.19
 52,410 32.12 32.25 31.85 0 0 0
12/01/2021
32.12
 49,500 33.12 33.25 31.85 0 0 0
11/01/2021
33.12
 47,100 33.25 33.25 32.59 0 0 0
08/01/2021
33.25
 42,600 33.58 33.92 33.25 0 0 0
07/01/2021
33.78
 51,639 33.25 33.92 33.25 0 0 0
06/01/2021
33.58
 52,100 33.25 34.58 33.25 0 0 0
05/01/2021
33.78
 56,620 32.92 33.92 32.92 0 0 0
04/01/2021
34.58
 51,101 32.72 34.58 32.59 0 0 0
31/12/2020
36.31
 59,710 31.92 36.51 31.92 0 0 0
30/12/2020
32.25
 52,300 32.39 32.39 31.85 0 0 0
29/12/2020
32.39
 51,723 31.85 32.39 31.85 0 0 0
28/12/2020
32.59
 58,010 31.85 32.59 31.39 0 0 0
25/12/2020
32.05
 60,400 31.26 32.05 30.92 0 0 0
24/12/2020
32.05
 57,537 31.59 32.05 30.92 0 0 0
23/12/2020
31.79
 66,010 31.92 32.05 30.92 0 0 0
22/12/2020
32.25
 86,230 33.25 33.58 32.25 0 0 0
21/12/2020
33.92
 65,900 33.45 33.92 33.25 0 0 0
18/12/2020
33.65
 67,510 33.25 33.78 32.92 0 0 0
17/12/2020
32.92
 88,300 33.78 38.57 32.92 0 0 0
16/12/2020
33.92
 77,200 33.85 34.25 33.65 0 0 0
15/12/2020
33.85
 73,100 33.72 33.92 33.25 0 0 0
14/12/2020
33.78
 67,142 33.58 34.05 33.38 0 0 0
11/12/2020
33.38
 62,418 33.58 33.85 28.00 0 0 0
10/12/2020
33.78
 70,100 32.59 40.29 32.59 0 0 0
09/12/2020
34.25
 77,575 34.58 37.31 32.92 0 0 0
08/12/2020
32.45
 73,527 32.39 32.72 32.12 0 0 0
07/12/2020
32.59
 66,500 31.99 32.59 31.92 0 0 0
04/12/2020
31.92
 32,610 32.45 40.31 31.92 0 0 0
03/12/2020
32.59
 68,800 36.44 36.58 32.52 0 0 0
02/12/2020
32.45
 97,085 31.85 32.45 31.79 0 0 0
01/12/2020
31.92
 104,300 31.85 31.92 31.72 0 0 0
30/11/2020
31.92
 103,040 31.92 31.99 31.72 0 0 0
27/11/2020
31.92
 70,900 31.92 31.99 31.72 0 0 0
26/11/2020
31.92
 56,300 31.85 31.92 31.79 0 0 0
25/11/2020
31.99
 70,113 31.92 32.05 31.72 0 0 0
24/11/2020
31.92
 64,100 31.92 31.99 31.79 0 0 0
23/11/2020
31.99
 60,800 31.92 32.05 31.79 0 0 0
20/11/2020
31.92
 61,000 32.19 32.25 31.79 0 0 0
19/11/2020
32.19
 70,225 31.85 32.19 31.65 0 0 0
18/11/2020
32.25
 50,700 31.79 32.25 31.59 0 0 0
17/11/2020
31.92
 47,900 31.79 31.92 31.65 0 0 0
16/11/2020
31.92
 43,634 31.72 31.92 31.59 0 0 0
13/11/2020
31.92
 29,400 31.99 31.99 31.72 0 0 0
12/11/2020
31.92
 21,700 32.45 32.45 31.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |