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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |