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)
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
23/09/2020
32.39
 13,300 32.25 32.65 32.25 0 0 0
22/09/2020
32.19
 13,300 31.92 32.45 31.92 0 0 0
21/09/2020
31.92
 7,800 31.72 32.25 31.65 0 0 0
18/09/2020
31.99
 709 31.92 31.99 31.92 0 0 0
17/09/2020
32.05
 18,703 32.19 32.19 31.26 0 0 0
16/09/2020
31.92
 19,900 32.25 32.25 27.20 0 0 0
15/09/2020
31.99
 7,417 31.92 31.99 31.92 0 0 0
14/09/2020
32.25
 14,052 32.52 32.52 32.25 0 0 0
11/09/2020
32.25
 15,600 32.25 32.25 32.12 0 0 0
10/09/2020
31.92
 3,300 32.59 32.59 31.92 0 0 0
09/09/2020
33.05
 0 33.05 33.05 33.05 0 0 0
08/09/2020
33.18
 5,400 31.92 33.18 31.92 0 0 0
07/09/2020
33.85
 15,700 32.45 33.85 30.66 0 0 0
04/09/2020
32.45
 200 32.45 32.45 32.45 0 0 0
03/09/2020
32.25
 6,800 32.52 32.52 32.25 0 0 0
01/09/2020
32.25
 300 32.25 32.25 32.25 0 0 0
31/08/2020
32.39
 250 32.39 32.39 32.39 0 0 0
28/08/2020
32.39
 0 32.39 32.39 32.39 0 0 0
27/08/2020
32.25
 9,200 32.45 32.45 32.25 0 0 0
26/08/2020
31.92
 2,605 31.92 31.92 31.92 0 0 0
25/08/2020
32.19
 2,100 31.92 32.19 31.92 0 0 0
24/08/2020
32.25
 16,400 31.92 32.25 31.92 0 0 0
21/08/2020
31.92
 9,464 31.26 32.39 31.26 0 0 0
20/08/2020
32.45
 200 32.45 32.45 32.45 0 0 0
19/08/2020
32.52
 12,100 31.92 32.52 31.92 0 0 0
18/08/2020
32.25
 1,900 31.92 32.25 31.92 0 0 0
17/08/2020
32.05
 2,900 31.92 32.05 31.92 0 0 0
14/08/2020
32.19
 10,400 31.92 32.19 31.92 0 0 0
13/08/2020
31.92
 3,000 31.92 31.92 31.92 0 0 0
12/08/2020
32.59
 0 32.59 32.59 32.59 0 0 0
11/08/2020
32.59
 0 32.59 32.59 32.59 0 0 0
10/08/2020
32.59
 0 32.59 32.59 32.59 0 0 0
07/08/2020
32.59
 30 32.59 32.59 32.59 0 0 0
06/08/2020
32.59
 200 32.59 32.59 32.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |