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) 		-0.90 -3.64% 499,400 0 0
23.80
24.90
24
2 tháng
(2026-01-16) 		-1.20 -4.80% 815,600 0 0
23.70
25.20
24
3 tháng
(2025-12-17) 		-0.20 -0.83% 1,118,400 0 0
23.70
25.20
24
6 tháng
(2025-09-18) 		-2.20 -8.47% 2,388,600 -4,100 -0.1
23.70
26.70
24
12 tháng
(2025-03-24) 		-2.40 -9.15% 8,206,400 0 -4.3
21.80
27.37
24
24 tháng
(2024-03-27) 		4.05 20.53% 23,134,111 -1,300 -4.3
18.57
27.76
24
36 tháng
(2023-04-03) 		-1.13 -4.52% 24,017,812 900 -4.3
18.57
29.33
24
60 tháng
(2021-04-12) 		-7.12 -23.03% 25,823,956 1,800 -4.2
18.57
35.11
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2019
25.27
 500 25.27 25.27 25.27 0 0 0
15/10/2019
26.27
 2,000 26.27 26.27 26.27 0 0 0
14/10/2019
26.27
 6,840 25.34 26.60 25.27 0 0 0
11/10/2019
24.67
 102,541 25.94 26.27 24.67 0 0 0
10/10/2019
25.94
 0 25.94 25.94 25.94 0 0 0
09/10/2019
25.94
 1,200 25.94 25.94 25.94 0 0 0
08/10/2019
25.94
 10,000 25.94 25.94 21.88 0 0 0
07/10/2019
25.74
 0 25.74 25.74 25.74 0 0 0
04/10/2019
25.94
 22,100 24.94 25.94 22.01 0 0 0
03/10/2019
25.94
 22,000 25.60 25.94 25.60 0 0 0
02/10/2019
25.60
 20 25.60 25.60 25.60 0 0 0
01/10/2019
25.60
 982 25.60 25.60 25.54 0 0 0
30/09/2019
25.27
 100 25.27 25.27 25.27 0 0 0
27/09/2019
25.67
 10 25.67 25.67 25.67 0 0 0
26/09/2019
25.27
 800 25.80 25.80 25.27 0 0 0
25/09/2019
25.27
 40 25.27 25.27 25.27 0 0 0
24/09/2019
25.27
 231,200 25.27 25.27 25.27 0 0 0
23/09/2019
25.27
 302,000 25.27 25.27 25.27 0 0 0
20/09/2019
26.20
 650 26.13 26.20 26.13 0 0 0
19/09/2019
24.80
 20 24.80 24.80 24.80 0 0 0
18/09/2019
24.80
 1,094 24.80 24.80 24.80 0 0 0
17/09/2019
25.94
 3,100 25.87 25.94 25.87 0 0 0
16/09/2019
25.27
 0 25.27 25.27 25.27 0 0 0
13/09/2019
25.27
 1,079 25.27 25.27 25.27 0 0 0
12/09/2019
25.87
 0 25.87 25.87 25.87 0 0 0
11/09/2019
25.87
 200 25.87 25.87 25.87 0 0 0
10/09/2019
25.27
 0 25.27 25.27 25.27 0 0 0
09/09/2019
25.27
 1,000 25.27 25.27 25.27 0 0 0
06/09/2019
25.34
 1,400 25.34 25.34 25.34 0 0 0
05/09/2019
25.27
 0 25.27 25.27 25.27 0 0 0
04/09/2019
25.27
 1,000 25.27 25.27 25.27 0 0 0
03/09/2019
25.27
 2,220 25.27 26.60 25.27 0 0 0
30/08/2019
25.07
 100 25.07 25.07 25.07 0 0 0
29/08/2019
26.07
 10,000 26.07 26.07 26.07 0 0 0
28/08/2019
25.94
 1,300 25.94 25.94 25.94 0 0 0
27/08/2019
25.40
 10,800 25.60 26.40 24.94 0 0 0
26/08/2019
26.27
 2,100 26.27 26.33 26.13 0 0 0
23/08/2019
26.40
 34,300 26.13 26.40 26.13 0 0 0
22/08/2019
26.13
 4,908 26.07 26.13 26.07 0 0 0
21/08/2019
26.20
 1,200 26.07 26.20 26.07 0 0 0
20/08/2019
26.07
 500 26.07 26.07 26.07 0 0 0
19/08/2019
25.00
 2,900 25.07 25.07 25.00 0 0 0
16/08/2019
25.94
 0 25.94 25.94 25.94 0 0 0
15/08/2019
25.94
 100 25.94 25.94 25.94 0 0 0
14/08/2019
25.94
 0 25.94 25.94 25.94 0 0 0
13/08/2019
25.94
 6,050 25.94 25.94 25.94 0 0 0
12/08/2019
25.94
 80 25.94 25.94 25.94 0 0 0
09/08/2019
25.94
 1,900 25.94 26.60 25.94 0 0 0
08/08/2019
26.33
 0 26.33 26.33 26.33 0 0 0
07/08/2019
26.33
 3,500 26.27 26.33 26.27 0 0 0
06/08/2019
25.67
 100 25.67 25.67 25.67 0 0 0
05/08/2019
25.27
 3,200 25.27 26.60 25.27 0 0 0
02/08/2019
25.34
 4,948 25.27 25.34 25.27 100 0 0.0
01/08/2019
25.34
 2,110 26.60 26.60 25.34 0 0 0
31/07/2019
26.60
 3,100 26.60 26.60 26.60 0 0 0
30/07/2019
26.60
 11,100 26.53 26.60 26.53 0 0 0
29/07/2019
26.60
 55,528 26.40 26.60 26.40 0 0 0
26/07/2019
26.27
 20,001 25.00 26.60 25.00 0 0 0
25/07/2019
26.27
 11,900 24.67 26.27 24.67 0 0 0
24/07/2019
25.47
 227 25.47 25.47 25.47 0 0 0
23/07/2019
26.60
 97,168 24.34 26.60 21.95 0 0 0
22/07/2019
26.27
 51,550 24.67 26.27 24.67 0 0 0
19/07/2019
26.27
 59,700 25.27 26.27 25.27 0 0 0
18/07/2019
24.94
 34,700 24.27 24.94 24.21 0 0 0
17/07/2019
25.60
 23,400 25.27 25.60 21.95 0 0 0
16/07/2019
25.27
 0 25.27 25.27 25.27 0 0 0
15/07/2019
25.27
 3,300 25.27 25.27 25.27 0 0 0
12/07/2019
24.61
 23 24.61 24.61 24.61 0 0 0
11/07/2019: Cổ tức tiền mặt tỉ lệ: 20%
11/07/2019
24.61
 50 24.61 24.61 24.61 0 0 0
10/07/2019
24.61
 5,100 24.61 24.61 20.88 0 0 0
09/07/2019
24.54
 0 24.54 24.54 24.54 0 0 0
08/07/2019
24.54
 0 24.54 24.54 24.54 0 0 0
05/07/2019
24.54
 100 24.54 24.54 24.54 0 0 0
04/07/2019
22.59
 0 22.59 22.59 22.59 0 0 0
03/07/2019
22.59
 150 22.59 22.59 20.19 0 0 0
02/07/2019
23.34
 0 23.34 23.34 23.34 0 0 0
01/07/2019
23.34
 6,100 23.09 23.34 23.09 0 0 0
28/06/2019
23.34
 0 23.34 23.34 23.34 0 0 0
27/06/2019
23.34
 0 23.34 23.34 23.34 0 0 0
26/06/2019
23.34
 0 23.34 23.34 23.34 0 0 0
25/06/2019
23.34
 7,200 23.34 23.34 19.68 0 0 0
24/06/2019
23.15
 0 23.15 23.15 23.15 0 0 0
21/06/2019
23.66
 200 22.59 23.66 22.59 0 0 0
20/06/2019
25.11
 0 25.11 25.11 25.11 0 0 0
19/06/2019
25.11
 0 25.11 25.11 25.11 0 0 0
18/06/2019
24.61
 820 25.24 25.24 21.45 0 0 0
17/06/2019
25.24
 0 25.24 25.24 25.24 0 0 0
14/06/2019
25.24
 3,073 25.24 25.24 25.24 0 0 0
13/06/2019
24.29
 500 24.29 24.29 24.29 0 0 0
12/06/2019
25.24
 11,500 24.61 25.24 24.29 0 0 0
11/06/2019
24.29
 6,400 23.97 24.29 23.97 0 0 0
10/06/2019
23.66
 1 23.66 23.66 23.66 0 0 0
07/06/2019
23.66
 3,400 23.66 23.66 23.66 0 0 0
06/06/2019
23.34
 726 25.24 25.24 23.34 0 0 0
05/06/2019
22.40
 14,874 24.61 24.61 22.40 0 0 0
04/06/2019
24.35
 13,020 24.23 24.35 23.97 0 0 0
03/06/2019
23.97
 8,160 23.97 23.97 23.97 0 0 0
31/05/2019
24.04
 16,474 23.03 24.04 22.84 5,200 0 0.2
30/05/2019
21.32
 0 21.32 21.32 21.32 0 0 0
29/05/2019
21.14
 2,220 23.34 23.34 21.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |