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

23.50
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
(2026-08-17) 		0.10 0.43% 172,800 0 0
23.20
23.70
23.50
2 tháng
(2026-07-16) 		0.20 0.86% 513,300 0 0
23.20
23.90
23.50
3 tháng
(2026-06-16) 		-0.50 -2.08% 808,000 0 0
23.20
24
23.50
6 tháng
(2026-03-18) 		-0.40 -1.67% 1,669,600 0 0
23.20
24.50
23.50
12 tháng
(2025-09-19) 		-2.21 -8.59% 4,055,600 -4,100 -0.1
23.20
26.70
23.50
24 tháng
(2024-09-24) 		1.51 6.85% 16,403,071 -900 -4.3
21.41
27.76
23.50
36 tháng
(2023-10-02) 		1.31 5.90% 25,167,099 -23,800 -4.8
18.57
27.76
23.50
60 tháng
(2021-10-11) 		-5.99 -20.32% 26,585,243 1,300 -4.2
18.57
29.49
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2021
27.65
 2,700 27.65 27.65 27.48 0 0 0
15/11/2021
28.35
 2,600 27.21 28.35 27.21 0 0 0
12/11/2021
27.74
 12 27.74 27.74 27.74 0 0 0
11/11/2021
27.74
 125 27.74 27.74 27.74 0 0 0
10/11/2021
27.74
 100 27.74 27.74 27.74 0 0 0
09/11/2021
28.27
 3,728 28.18 28.27 28.09 0 0 0
08/11/2021
27.74
 2,300 28.00 28.00 27.74 0 0 0
05/11/2021
27.74
 86 27.74 27.74 27.74 0 0 0
04/11/2021
27.74
 2 27.74 27.74 27.74 0 0 0
03/11/2021
28.18
 6,400 27.56 28.18 27.56 0 0 0
02/11/2021
27.48
 2,206 27.04 27.48 27.04 0 0 0
01/11/2021
27.12
 0 27.12 27.12 27.12 0 0 0
29/10/2021
27.12
 0 27.12 27.12 27.12 0 0 0
28/10/2021
27.65
 2,600 26.77 27.65 26.77 0 0 0
27/10/2021
27.39
 3,420 27.39 27.48 27.39 0 0 0
26/10/2021
26.86
 0 26.86 26.86 26.86 0 0 0
25/10/2021
26.86
 1,500 26.86 26.86 26.86 0 0 0
22/10/2021
26.51
 1,900 27.56 27.56 26.51 0 0 0
21/10/2021
27.39
 0 27.39 27.39 27.39 0 0 0
20/10/2021
27.39
 0 27.39 27.39 27.39 0 0 0
19/10/2021
27.65
 6,684 27.39 27.65 27.21 0 0 0
18/10/2021
27.56
 8,900 27.74 27.74 27.21 0 0 0
15/10/2021
27.65
 6,652 27.83 27.91 27.65 0 0 0
14/10/2021
27.74
 2,400 27.74 28.09 27.74 0 0 0
13/10/2021
27.83
 20,500 27.74 28.09 27.74 0 0 0
12/10/2021
27.39
 985 28.53 28.53 27.39 0 0 0
11/10/2021
29.49
 200 29.85 29.85 29.49 0 0 0
08/10/2021
29.32
 2,600 29.23 29.32 29.23 0 0 0
07/10/2021
28.18
 400 29.67 29.67 28.18 0 0 0
06/10/2021
29.67
 6,700 27.65 29.85 27.65 0 0 0
05/10/2021
27.65
 1,120 27.21 27.65 27.21 0 0 0
04/10/2021
27.21
 364 27.21 27.21 27.21 0 0 0
01/10/2021
27.30
 700 27.21 27.30 27.21 0 0 0
30/09/2021
27.21
 8,620 28.79 29.76 27.21 0 0 0
29/09/2021
28.35
 0 28.35 28.35 28.35 0 0 0
28/09/2021
28.35
 0 28.35 28.35 28.35 0 0 0
27/09/2021
28.35
 100 28.35 28.35 28.35 0 0 0
24/09/2021
28.88
 1,500 28.09 28.88 28.09 0 0 0
23/09/2021
28.09
 0 28.09 28.09 28.09 0 0 0
22/09/2021
28.09
 2,080 28.09 28.09 28.09 0 0 0
21/09/2021
27.30
 1,704 27.21 27.30 27.21 0 0 0
20/09/2021
27.48
 1,500 27.21 27.48 27.21 0 0 0
17/09/2021
27.74
 1,400 27.21 27.74 27.21 0 0 0
16/09/2021
27.21
 200 27.21 27.21 27.21 0 0 0
15/09/2021
27.21
 1,848 27.21 27.21 27.21 0 0 0
14/09/2021
27.21
 2,300 27.21 27.21 27.21 0 0 0
13/09/2021
27.21
 100 27.21 27.21 27.21 0 0 0
10/09/2021
27.21
 2,524 27.21 27.21 27.21 0 0 0
09/09/2021
27.30
 1,100 27.21 27.39 27.21 0 0 0
08/09/2021
27.21
 1,300 27.30 27.30 27.21 0 0 0
07/09/2021
27.48
 50,100 27.21 27.48 27.21 0 0 0
06/09/2021
28.88
 6,320 27.21 28.88 27.21 0 0 0
01/09/2021
26.95
 5,428 27.56 27.56 26.51 0 0 0
31/08/2021
28.09
 1,700 28.09 28.09 28.09 0 0 0
30/08/2021
29.14
 100 29.14 29.14 29.14 0 0 0
27/08/2021
27.74
 0 27.74 27.74 27.74 0 0 0
26/08/2021
27.39
 3,028 28.18 28.27 27.39 0 0 0
25/08/2021
28.70
 353 28.70 28.70 28.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |