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)
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
05/08/2020
32.59
 21,800 31.92 33.18 31.92 0 0 0
04/08/2020
33.92
 0 33.92 33.92 33.92 0 0 0
03/08/2020
32.19
 7,000 34.91 34.91 32.19 0 0 0
31/07/2020
32.59
 17,000 31.99 32.59 31.92 0 0 0
30/07/2020
31.99
 2,100 32.25 32.25 31.99 0 0 0
29/07/2020
32.25
 500 31.99 32.25 31.92 0 0 0
28/07/2020
32.25
 400 32.25 32.25 32.25 0 0 0
27/07/2020
33.12
 20 33.12 33.12 33.12 0 0 0
24/07/2020
33.12
 0 33.12 33.12 33.12 0 0 0
23/07/2020
33.12
 0 33.12 33.12 33.12 0 0 0
22/07/2020
33.12
 0 33.12 33.12 33.12 0 0 0
21/07/2020
33.12
 0 33.12 33.12 33.12 0 0 0
20/07/2020
33.12
 8,500 33.12 33.12 33.12 0 0 0
17/07/2020
32.25
 2,300 34.51 34.58 31.92 0 0 0
16/07/2020
32.25
 13,200 31.92 32.25 31.92 0 0 0
15/07/2020
32.25
 11,100 31.92 32.25 31.92 0 0 0
14/07/2020
32.25
 12,210 31.92 32.25 27.13 0 0 0
13/07/2020
32.25
 19,230 31.79 32.25 31.79 0 0 0
10/07/2020
32.19
 21,300 31.92 32.19 31.92 0 0 0
09/07/2020
32.25
 3,000 32.65 32.65 32.25 0 0 0
08/07/2020
33.05
 3,100 33.05 33.05 33.05 0 0 0
07/07/2020
33.12
 0 33.12 33.12 33.12 0 0 0
06/07/2020
33.12
 10,000 32.98 33.12 32.98 0 0 0
03/07/2020
32.98
 28,800 33.05 33.05 32.98 0 0 0
02/07/2020
33.92
 2,100 32.65 33.92 32.65 0 0 0
01/07/2020
33.92
 9,500 34.25 34.25 32.25 0 0 0
30/06/2020
36.24
 102,200 32.05 36.24 32.05 0 0 0
29/06/2020
32.25
 100 32.25 32.25 32.25 0 0 0
26/06/2020
32.25
 0 32.25 32.25 32.25 0 0 0
25/06/2020
32.25
 300 32.25 32.25 32.25 0 0 0
24/06/2020
32.25
 2,240 32.25 32.25 27.46 0 0 0
23/06/2020
32.25
 1,600 32.25 32.25 32.25 0 0 0
22/06/2020
32.45
 5,100 31.99 32.45 31.99 0 0 0
19/06/2020
32.12
 500 31.92 32.12 31.92 0 0 0
18/06/2020
32.19
 1,700 32.05 32.25 32.05 0 0 0
17/06/2020
32.32
 300 31.92 32.32 31.92 0 0 0
16/06/2020
32.39
 126 32.39 32.39 27.53 1,207,729 0 50.0
15/06/2020
32.45
 5,000 32.25 32.45 32.25 0 0 0
12/06/2020
32.12
 300 32.59 32.59 32.12 0 0 0
11/06/2020
32.25
 415 32.92 32.92 31.92 0 0 0
10/06/2020
32.39
 700 32.39 32.39 31.92 0 0 0
09/06/2020
32.52
 19,300 32.05 32.52 32.05 0 0 0
08/06/2020
32.25
 700 32.52 32.52 32.25 0 0 0
05/06/2020
32.92
 100 32.92 32.92 32.92 0 0 0
04/06/2020
32.92
 0 32.92 32.92 32.92 0 0 0
03/06/2020
32.45
 34,300 32.25 33.25 30.92 0 0 0
02/06/2020
32.39
 18,300 31.92 32.45 31.92 0 5,200 -0.2
01/06/2020
32.45
 7,440 31.26 32.52 31.26 0 0 0
29/05/2020
33.25
 10,300 30.92 33.25 30.92 0 0 0
28/05/2020
32.45
 0 32.45 32.45 32.45 0 0 0
27/05/2020
32.32
 1,701 32.39 32.59 32.32 0 0 0
26/05/2020
32.39
 0 32.39 32.39 32.39 0 0 0
25/05/2020
32.39
 0 32.39 32.39 32.39 0 0 0
22/05/2020
32.39
 0 32.39 32.39 32.39 0 0 0
21/05/2020
32.45
 400 32.45 32.45 32.25 0 0 0
20/05/2020
32.45
 100 32.45 32.45 32.45 0 0 0
19/05/2020
32.59
 800 32.52 32.59 32.52 0 0 0
18/05/2020
32.59
 200 32.59 32.59 32.59 0 0 0
15/05/2020
32.59
 1,000 32.59 32.59 32.59 0 0 0
14/05/2020
32.59
 200 32.59 32.59 32.59 0 0 0
13/05/2020
32.59
 600 32.52 32.59 32.52 0 0 0
12/05/2020
32.59
 0 32.59 32.59 32.59 0 0 0
11/05/2020
32.92
 1,800 32.59 32.92 32.59 0 0 0
08/05/2020
32.85
 0 32.85 32.85 32.85 0 0 0
07/05/2020
32.59
 1,300 32.92 32.92 32.59 0 0 0
06/05/2020
32.59
 608 33.18 33.18 32.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |