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)
05/05/2020
33.18
 100 33.18 33.18 33.18 0 0 0
04/05/2020
32.85
 0 32.85 32.85 32.85 0 0 0
29/04/2020
33.25
 12,000 32.59 33.25 32.59 0 0 0
28/04/2020
33.25
 7,200 32.45 33.25 32.45 0 0 0
27/04/2020
32.52
 400 32.52 32.52 32.45 0 0 0
24/04/2020
33.25
 21,800 33.25 33.25 31.26 0 0 0
23/04/2020
33.25
 38,259 32.39 33.25 31.12 0 0 0
22/04/2020
32.85
 1,000 31.26 32.85 31.26 0 0 0
21/04/2020
36.71
 0 36.71 36.71 36.71 0 0 0
20/04/2020
36.71
 80 36.71 36.71 36.71 0 0 0
17/04/2020
36.71
 0 36.71 36.71 36.71 0 0 0
16/04/2020
36.71
 0 36.71 36.71 36.71 0 0 0
15/04/2020
36.71
 0 36.71 36.71 36.71 0 0 0
14/04/2020
36.71
 21 36.71 36.71 36.71 0 0 0
13/04/2020
32.59
 4,510 37.91 37.91 32.59 0 0 0
10/04/2020
33.25
 0 33.25 33.25 33.25 0 0 0
09/04/2020
33.25
 0 33.25 33.25 33.25 0 0 0
08/04/2020
33.25
 0 33.25 33.25 33.25 0 0 0
07/04/2020
33.25
 0 33.25 33.25 33.25 0 0 0
06/04/2020
33.25
 0 33.25 33.25 33.25 0 0 0
03/04/2020
33.25
 0 33.25 33.25 33.25 0 0 0
01/04/2020
33.25
 0 33.25 33.25 33.25 0 0 0
31/03/2020
33.25
 200 33.25 33.25 33.25 0 0 0
30/03/2020
32.59
 300 33.25 33.25 32.59 0 0 0
27/03/2020
33.25
 400 32.85 33.25 32.85 0 0 0
26/03/2020
33.25
 0 33.25 33.25 33.25 0 0 0
25/03/2020
33.25
 0 33.25 33.25 33.25 0 0 0
24/03/2020
33.25
 112 33.25 33.25 33.25 0 0 0
23/03/2020
32.72
 100 32.72 32.72 32.72 0 0 0
20/03/2020
32.72
 3,000 32.72 32.72 32.72 0 0 0
19/03/2020
32.92
 100 32.92 32.92 32.92 0 0 0
18/03/2020
32.85
 7,812 30.59 32.85 30.59 0 0 0
17/03/2020
33.25
 2,100 32.59 33.25 32.52 0 0 0
16/03/2020
32.59
 5,300 33.05 36.18 32.59 0 0 0
13/03/2020
33.25
 9,312 28.73 33.25 28.73 0 0 0
12/03/2020
33.78
 0 33.78 33.78 33.78 0 0 0
11/03/2020
34.58
 10,000 33.58 34.58 33.25 0 0 0
10/03/2020
33.58
 100 33.58 33.58 33.58 0 0 0
09/03/2020
35.78
 3,500 35.78 35.78 35.78 0 0 0
06/03/2020
35.25
 10,200 31.99 35.78 31.92 0 0 0
05/03/2020
35.25
 400 33.58 35.25 33.58 0 0 0
04/03/2020
35.84
 20 35.84 35.84 35.84 0 0 0
03/03/2020
35.84
 100 35.84 35.84 35.84 0 0 0
02/03/2020
35.98
 0 35.98 35.98 35.98 0 0 0
28/02/2020
36.24
 6,100 35.11 36.24 35.11 0 0 0
27/02/2020
36.24
 0 36.24 36.24 36.24 0 0 0
26/02/2020
36.24
 100 36.24 36.24 36.24 0 0 0
25/02/2020
34.58
 2,100 34.65 34.65 34.58 0 0 0
24/02/2020
36.44
 5,200 36.18 36.44 36.18 0 0 0
21/02/2020
36.24
 5,120 35.91 36.24 35.91 0 0 0
20/02/2020
34.58
 4,100 34.65 36.51 34.58 0 0 0
19/02/2020
34.58
 3,000 36.91 36.91 34.58 0 0 0
18/02/2020
34.58
 9,520 36.58 36.91 34.58 0 0 0
17/02/2020
36.91
 15,100 35.84 36.91 35.84 0 0 0
14/02/2020
37.24
 36,300 32.98 37.24 32.59 0 0 0
13/02/2020
33.45
 0 33.45 33.45 33.45 0 0 0
12/02/2020
33.58
 1,400 33.25 33.58 33.25 0 0 0
11/02/2020
36.18
 0 36.18 36.18 36.18 0 0 0
10/02/2020
36.18
 0 36.18 36.18 36.18 0 0 0
07/02/2020
36.44
 6,100 33.25 36.44 33.25 0 0 0
06/02/2020
36.91
 0 36.91 36.91 36.91 0 0 0
05/02/2020
36.91
 200 36.91 36.91 36.91 0 0 0
04/02/2020
33.92
 700 33.92 33.92 33.92 0 0 0
03/02/2020
36.58
 600 36.58 36.58 36.58 0 0 0
31/01/2020
38.57
 4,000 34.58 38.57 33.25 0 0 0
30/01/2020
37.24
 0 37.24 37.24 37.24 0 0 0
22/01/2020
37.24
 0 37.24 37.24 37.24 0 0 0
21/01/2020
37.24
 0 37.24 37.24 37.24 0 0 0
20/01/2020
37.24
 0 37.24 37.24 37.24 0 0 0
17/01/2020
37.24
 0 37.24 37.24 37.24 0 0 0
16/01/2020
37.24
 0 37.24 37.24 37.24 0 0 0
15/01/2020
37.24
 0 37.24 37.24 37.24 0 0 0
14/01/2020
37.24
 0 37.24 37.24 37.24 0 0 0
13/01/2020
37.24
 0 37.24 37.24 37.24 0 0 0
10/01/2020
37.24
 0 37.24 37.24 37.24 0 0 0
09/01/2020
37.24
 0 37.24 37.24 37.24 0 0 0
08/01/2020
37.24
 0 37.24 37.24 37.24 0 0 0
07/01/2020
37.24
 100 37.24 37.24 37.24 0 0 0
06/01/2020
37.24
 100 37.24 37.24 37.24 0 0 0
03/01/2020
38.57
 24 38.57 38.57 38.57 0 0 0
02/01/2020
38.57
 100 38.57 38.57 38.57 0 0 0
31/12/2019
36.31
 17,300 35.25 38.57 35.25 0 0 0
30/12/2019
33.25
 10,200 36.58 37.51 33.25 0 100 -0.0
27/12/2019
33.25
 100 33.25 33.25 33.25 0 0 0
26/12/2019
36.51
 0 36.51 36.51 36.51 0 0 0
25/12/2019
36.51
 100 36.51 36.51 36.51 0 0 0
24/12/2019
33.92
 407 33.85 33.92 33.85 0 0 0
23/12/2019
36.58
 100 36.58 36.58 36.58 0 0 0
20/12/2019
37.57
 2,013 37.57 37.57 37.57 0 0 0
19/12/2019
38.57
 2,027 35.58 38.57 35.58 0 0 0
18/12/2019
33.92
 5,315 29.26 33.92 29.26 0 0 0
17/12/2019
30.06
 5,510 30.32 30.32 29.93 0 0 0
16/12/2019
32.05
 1,100 31.92 32.05 31.92 0 0 0
13/12/2019
35.58
 24,200 35.58 35.58 33.38 0 0 0
12/12/2019
39.24
 4,840 39.24 39.24 39.24 0 0 0
11/12/2019
35.25
 9,105 35.91 39.24 35.25 0 400 -0.0
10/12/2019
35.91
 3,426 36.58 36.77 35.91 0 0 0
09/12/2019
36.11
 1,300 36.91 36.91 36.11 0 0 0
06/12/2019
36.24
 12,600 37.24 37.24 35.91 0 0 0
05/12/2019
37.24
 2,160 36.91 37.57 36.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |