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)
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
11/11/2020
31.92
 200 31.72 31.92 31.72 0 0 0
10/11/2020
31.92
 5,419 31.26 31.92 31.26 0 0 0
09/11/2020
31.72
 0 31.72 31.72 31.72 0 0 0
06/11/2020
31.92
 3,225 31.26 31.92 31.26 0 0 0
05/11/2020
31.92
 35,600 31.32 31.92 31.26 0 0 0
04/11/2020
31.92
 64,719 31.79 31.92 31.79 0 0 0
03/11/2020
31.92
 33,700 31.72 31.92 31.26 0 0 0
02/11/2020
31.92
 70,800 31.79 32.59 31.26 0 0 0
30/10/2020
31.79
 0 31.79 31.79 31.79 0 0 0
29/10/2020
31.92
 87,245 31.32 31.92 31.26 0 0 0
28/10/2020
31.92
 89,000 31.59 31.92 31.26 0 0 0
27/10/2020
31.92
 52,060 31.26 31.92 27.07 0 0 0
26/10/2020
31.92
 73,946 31.79 31.92 31.26 0 0 0
23/10/2020
31.92
 76,500 31.85 31.92 31.26 0 0 0
22/10/2020
32.05
 63,510 31.85 32.05 31.26 0 0 0
21/10/2020
31.99
 73,100 31.26 32.05 31.26 0 0 0
20/10/2020
31.92
 44,000 31.92 32.05 27.27 0 0 0
19/10/2020
31.92
 85,600 31.99 32.12 31.26 0 0 0
16/10/2020
31.99
 76,000 31.92 31.99 31.32 0 0 0
15/10/2020
31.99
 72,900 31.92 31.99 31.92 0 0 0
14/10/2020
31.92
 76,700 31.92 31.99 27.20 0 0 0
13/10/2020
31.99
 92,112 31.99 32.05 31.92 0 0 0
12/10/2020
31.92
 54,100 31.72 32.19 27.07 0 0 0
09/10/2020
31.92
 44,900 31.32 31.92 31.32 0 0 0
08/10/2020
31.92
 92,300 31.26 31.92 31.26 0 0 0
07/10/2020
31.92
 81,600 31.59 31.92 31.39 0 0 0
06/10/2020
31.92
 1,308 31.26 31.92 31.26 0 0 0
05/10/2020
32.25
 2,300 31.45 32.25 31.45 0 0 0
02/10/2020
31.92
 3,000 31.92 31.92 27.40 0 0 0
01/10/2020
32.25
 2,448 32.59 32.59 31.26 0 0 0
30/09/2020
35.58
 75,700 33.12 36.58 31.92 0 0 0
29/09/2020
33.32
 23,300 32.92 33.38 31.92 0 0 0
28/09/2020
33.18
 3,700 33.58 34.58 27.93 0 0 0
25/09/2020
32.85
 4,600 32.78 32.85 32.78 0 0 0
24/09/2020
32.45
 6,802 32.45 33.12 32.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |