CTCP Đầu tư và Phát triển Năng lượng Việt Nam (vpc)

2.70
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) 		0.30 12.50% 200 0 0
2.40
2.70
2.70
2 tháng
(2026-01-16) 		0.70 35% 49,400 0 0
1.90
2.70
2.70
3 tháng
(2025-12-17) 		0.90 50% 51,000 0 0
1.80
2.70
2.70
6 tháng
(2025-09-18) 		1.10 68.75% 51,500 0 0
1.60
2.70
2.70
12 tháng
(2025-03-24) 		1.10 68.75% 151,800 0 0
1.60
2.70
2.70
24 tháng
(2024-03-27) 		0.20 8% 254,008 0 0
1.60
3.30
2.70
36 tháng
(2023-04-03) 		-1.80 -40% 397,632 0 0
1.60
4.50
2.70
60 tháng
(2021-04-12) 		1.10 68.75% 4,100,185 0 0
1.60
8.90
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2019
0.70
 5,100 0.80 0.80 0.70 0 0 0
01/11/2019
0.80
 1,700 0.70 0.80 0.80 0 0 0
31/10/2019
0.70
 100 0.70 0.70 0.70 0 0 0
30/10/2019
0.70
 8,000 0.80 0.80 0.70 0 0 0
29/10/2019
0.80
 100 0.70 0.80 0.80 0 0 0
28/10/2019
0.70
 800 0.70 0.80 0.70 0 0 0
25/10/2019
0.70
 100 0.70 0.70 0.70 0 0 0
24/10/2019
0.70
 11,600 0.70 0.80 0.70 0 0 0
23/10/2019
0.70
 0 0.70 0.70 0.70 0 0 0
22/10/2019
0.70
 40 0.70 0.70 0.70 0 0 0
21/10/2019
0.70
 900 0.70 0.70 0.70 0 0 0
18/10/2019
0.70
 6,600 0.70 0.70 0.60 0 0 0
17/10/2019
0.70
 3,100 0.60 0.70 0.70 0 0 0
16/10/2019
0.60
 6,040 0.80 0.80 0.60 0 0 0
15/10/2019
0.80
 1,100 0.80 0.80 0.70 0 0 0
14/10/2019
0.80
 0 0.80 0.80 0.80 0 0 0
11/10/2019
0.80
 100 0.70 0.80 0.80 0 0 0
10/10/2019
0.70
 10,600 0.80 0.80 0.70 0 0 0
09/10/2019
0.80
 500 0.70 0.80 0.80 0 0 0
08/10/2019
0.70
 200 0.80 0.80 0.70 0 0 0
07/10/2019
0.80
 430 0.80 0.80 0.80 0 0 0
04/10/2019
0.80
 440 0.70 0.80 0.70 0 0 0
03/10/2019
0.70
 28,200 0.80 0.80 0.70 0 0 0
02/10/2019
0.80
 0 0.80 0.80 0.80 0 0 0
01/10/2019
0.80
 100 0.70 0.80 0.80 0 0 0
30/09/2019
0.70
 13,600 0.80 0.90 0.70 0 0 0
27/09/2019
0.80
 11,900 0.90 0.90 0.80 0 0 0
26/09/2019
0.90
 10,900 0.80 0.90 0.80 0 0 0
25/09/2019
0.80
 19,400 0.90 0.90 0.80 0 0 0
24/09/2019
0.90
 200 0.90 0.90 0.80 0 0 0
23/09/2019
0.90
 12,100 0.90 0.90 0.80 0 0 0
20/09/2019
0.90
 80 0.90 0.90 0.90 0 0 0
19/09/2019
0.90
 1,600 0.90 0.90 0.90 0 0 0
18/09/2019
0.90
 120 0.80 0.90 0.90 0 0 0
17/09/2019
0.80
 2,410 0.90 0.90 0.80 0 0 0
16/09/2019
0.90
 1,700 0.90 0.90 0.80 0 0 0
13/09/2019
0.90
 0 0.90 0.90 0.90 0 0 0
12/09/2019
0.90
 10,800 0.90 1 0.90 0 0 0
11/09/2019
0.90
 28,100 0.90 0.90 0.80 0 0 0
10/09/2019
0.90
 64,000 0.90 1 0.80 0 0 0
09/09/2019
0.90
 0 0.90 0.90 0.90 0 0 0
06/09/2019
0.90
 5,500 0.90 0.90 0.90 0 0 0
05/09/2019
0.90
 100 1 1 0.90 0 0 0
04/09/2019
1
 0 1 1 1 0 0 0
03/09/2019
1
 120 1 1 1 0 0 0
30/08/2019
1
 4,300 1 1 0.90 0 0 0
29/08/2019
1
 600 0.90 1 1 0 0 0
28/08/2019
0.90
 1,100 0.90 1 0.90 0 0 0
27/08/2019
0.90
 600 0.90 1 0.90 0 0 0
26/08/2019
0.90
 3,000 0.90 0.90 0.90 0 0 0
23/08/2019
0.90
 8,620 1 1 0.90 0 0 0
22/08/2019
1
 7,500 1 1 0.90 0 0 0
21/08/2019
1
 110 1 1 1 0 0 0
20/08/2019
1
 320 1 1 1 0 0 0
19/08/2019
1
 6,170 1 1 1 0 0 0
16/08/2019
1
 1,260 0.90 1 0.90 0 0 0
15/08/2019
0.90
 3,200 0.90 0.90 0.90 0 0 0
14/08/2019
0.90
 3,310 0.90 1 0.80 0 0 0
13/08/2019
0.90
 8,800 1 1 0.90 0 0 0
12/08/2019
1
 1,630 1 1 1 0 0 0
09/08/2019
1
 2,400 0.90 1 1 0 0 0
08/08/2019
0.90
 17,600 1 1 0.90 0 0 0
07/08/2019
1
 14,310 1 1 0.90 0 0 0
06/08/2019
1
 4,260 1.10 1.10 1 0 0 0
05/08/2019
1.10
 3,100 1.10 1.10 1 0 0 0
02/08/2019
1.10
 810 1.10 1.10 1 0 200 -0.0
01/08/2019
1.10
 1,910 1 1.10 1 0 0 0
31/07/2019
1
 24,000 0.90 1 1 0 0 0
30/07/2019
0.90
 13,200 0.90 0.90 0.90 0 12,700 -0.0
29/07/2019
0.90
 17,900 1 1 0.80 0 0 0
26/07/2019
1
 10,200 1 1.10 0.90 200 9,800 -0.0
25/07/2019
1
 0 1 1 1 0 0 0
24/07/2019
1
 24,210 1 1.10 0.90 900 17,500 -0.0
23/07/2019
1
 5,000 1 1 1 0 0 0
22/07/2019
1
 3,900 1.10 1.10 1 0 0 0
19/07/2019
1.10
 700 1.10 1.10 1.10 0 0 0
18/07/2019
1.10
 8,410 1.10 1.10 1 0 0 0
17/07/2019
1.10
 12,900 1.10 1.10 1 0 0 0
16/07/2019
1.10
 1,700 1 1.10 1 0 0 0
15/07/2019
1
 18,900 1.10 1.10 1 0 0 0
12/07/2019
1.10
 15,400 1.10 1.20 1.10 0 0 0
11/07/2019
1.10
 39,700 1.10 1.10 1 0 0 0
10/07/2019
1.10
 13,700 1.10 1.20 1 0 0 0
09/07/2019
1.10
 300 1 1.10 1.10 0 0 0
08/07/2019
1
 33,700 1 1.10 1 0 0 0
05/07/2019
1
 6,000 1 1 1 0 0 0
04/07/2019
1
 700 1.10 1.10 0.90 0 0 0
03/07/2019
1.10
 1,200 1.10 1.10 1 0 0 0
02/07/2019
1.10
 3,900 1 1.10 1 0 0 0
01/07/2019
1
 17,300 1 1.10 1 100 0 0.0
28/06/2019
1
 100 1.10 1.10 1 0 0 0
27/06/2019
1.10
 7,600 1.20 1.20 1.10 0 0 0
26/06/2019
1.20
 9,000 1.20 1.20 1.10 0 0 0
25/06/2019
1.20
 2,230 1.30 1.30 1.20 0 0 0
24/06/2019
1.30
 1,600 1.20 1.30 1.30 0 0 0
21/06/2019
1.20
 86,038 1.10 1.20 1 0 0 0
20/06/2019
1.10
 200 1 1.10 1.10 0 0 0
19/06/2019
1
 100 1.10 1.10 1 0 0 0
18/06/2019
1.10
 110,600 1 1.10 0.90 200 0 0.0
17/06/2019
1
 4,530 1.10 1.10 1 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |