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

24
-0.20
(-0.83%)
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
(2025-12-29) 		0.20 0.83% 189,100 0 0
23.80
25
24.50
2 tháng
(2025-11-28) 		-1.20 -4.72% 494,400 0 0
23.70
25.70
24.50
3 tháng
(2025-10-29) 		-2 -7.63% 1,017,800 -4,100 -0.1
23.70
26.70
24.50
6 tháng
(2025-07-31) 		-3.07 -11.27% 3,820,100 -35,700 -0.9
23.70
27.27
24.50
12 tháng
(2025-02-03) 		-2.58 -9.65% 9,730,751 0 -4.3
21.80
27.76
24.50
24 tháng
(2024-02-07) 		2.69 12.53% 22,477,327 -1,300 -4.3
18.57
27.76
24.50
36 tháng
(2023-02-13) 		-0.73 -2.92% 23,335,986 900 -4.3
18.57
29.33
24.50
60 tháng
(2021-02-22) 		-7.99 -24.81% 25,706,966 -1,205,929 -58.7
18.57
35.11
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |