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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |