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

23.90
0.30
(1.27%)
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
(2026-05-20) 		0 0% 359,900 0 0
23.30
24
23.90
2 tháng
(2026-04-20) 		-0.50 -2.08% 595,700 0 0
23.30
24.20
23.90
3 tháng
(2026-03-23) 		-1 -4.08% 883,700 0 0
23.30
24.50
23.90
6 tháng
(2025-12-22) 		-0.20 -0.84% 1,965,800 0 0
23.30
25.20
23.90
12 tháng
(2025-06-24) 		-1.33 -5.35% 7,357,700 -161,700 -4.3
23.30
27.37
23.90
24 tháng
(2024-07-01) 		-0.64 -2.67% 19,204,323 -900 -4.3
21.41
27.76
23.90
36 tháng
(2023-07-05) 		1.51 6.85% 24,707,234 900 -4.3
18.57
27.76
23.90
60 tháng
(2021-07-15) 		-6.78 -22.40% 26,071,471 1,800 -4.2
18.57
30.72
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2021
28.97
 1,120 28.18 28.97 28.18 0 0 0
23/08/2021
28.53
 300 29.41 29.41 28.53 0 0 0
20/08/2021
29.41
 1,428 29.41 29.41 29.41 0 0 0
19/08/2021
29.76
 8,400 29.76 29.85 29.76 0 0 0
18/08/2021
29.76
 2,980 28.62 29.76 28.53 0 0 0
17/08/2021
28.97
 600 28.44 28.97 28.44 0 0 0
16/08/2021
29.85
 246 30.02 30.02 29.85 0 0 0
13/08/2021
29.06
 3,927 30.11 30.11 29.06 0 0 0
12/08/2021
30.11
 0 30.11 30.11 30.11 0 0 0
11/08/2021
30.11
 1,326 30.02 30.11 30.02 0 0 0
10/08/2021
30.11
 7,600 30.02 30.11 29.93 0 0 0
09/08/2021
30.02
 100 30.02 30.02 30.02 0 0 0
06/08/2021
28.97
 1,032 28.27 28.97 28.27 0 0 0
05/08/2021
28.97
 0 28.97 28.97 28.97 0 0 0
04/08/2021
28.97
 9,400 28.97 28.97 28.97 0 0 0
03/08/2021
29.41
 56 29.41 29.41 29.41 0 0 0
02/08/2021
29.41
 19,110 29.67 29.67 28.97 0 0 0
30/07/2021
28.97
 9,148 29.32 29.32 28.97 0 0 0
29/07/2021
30.72
 0 30.72 30.72 30.72 0 0 0
28/07/2021
30.72
 100 30.72 37.46 30.72 0 0 0
27/07/2021
30.72
 54,100 30.20 33.36 29.06 0 0 0
26/07/2021
29.06
 163 29.06 29.06 29.06 0 0 0
23/07/2021
30.64
 59 30.64 30.64 30.64 0 0 0
22/07/2021
29.93
 3,700 30.64 30.72 29.93 500 0 0.0
21/07/2021
29.85
 160 29.85 29.85 29.85 0 0 0
20/07/2021
28.97
 3,076 28.97 28.97 28.97 0 0 0
19/07/2021
29.85
 0 29.85 29.85 29.85 0 0 0
16/07/2021
29.85
 8 29.85 29.85 29.85 0 0 0
15/07/2021
30.28
 500 29.76 30.28 29.76 0 0 0
14/07/2021
29.76
 0 29.76 29.76 29.76 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |