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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |