CTCP Tư Xây dựng và Phát triển Năng Lượng VCP (vcp)

23.90
0.30
(1.27%)
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
(2026-05-19) 		-0.20 -0.84% 329,400 0 0
23.30
24
23.50
2 tháng
(2026-04-20) 		-0.40 -1.67% 555,900 0 0
23.30
24.20
23.50
3 tháng
(2026-03-20) 		-0.20 -0.84% 874,400 0 0
23.30
24.50
23.50
6 tháng
(2025-12-22) 		-0.10 -0.42% 1,926,000 0 0
23.30
25.20
23.50
12 tháng
(2025-06-23) 		-1.42 -5.69% 7,327,300 -161,700 -4.3
23.30
27.37
23.50
24 tháng
(2024-06-28) 		-0.84 -3.43% 19,390,093 -900 -4.3
21.41
27.76
23.50
36 tháng
(2023-07-04) 		1.61 7.30% 24,716,534 900 -4.3
18.57
27.76
23.50
60 tháng
(2021-07-14) 		-6.16 -20.69% 26,031,671 1,800 -4.2
18.57
30.72
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2019
37.04
 310 36.91 37.04 36.91 0 0 0
03/12/2019
40.63
 231 36.31 43.23 36.31 0 0 0
02/12/2019
37.97
 300 36.24 41.76 36.24 0 0 0
29/11/2019
37.31
 12,498 35.38 38.90 35.38 0 1,500 -0.1
28/11/2019
37.11
 25,003 39.24 39.24 35.91 0 0 0
27/11/2019
42.56
 61,503 37.64 43.69 36.91 0 0 0
26/11/2019
43.29
 12,050 43.23 43.36 36.91 0 0 0
25/11/2019
43.29
 42,300 43.03 43.36 43.03 0 0 0
22/11/2019
43.23
 78,519 43.16 43.43 36.91 0 0 0
21/11/2019
43.16
 21,453 43.23 43.56 36.77 0 0 0
20/11/2019
43.23
 30,957 43.29 43.56 36.91 0 0 0
19/11/2019
43.36
 57,563 42.96 43.56 42.89 0 0 0
18/11/2019
43.23
 28,740 42.96 43.56 36.91 0 0 0
15/11/2019
43.23
 13,600 43.23 43.29 36.84 0 0 0
14/11/2019
43.56
 89,250 42.83 45.22 36.44 0 0 0
13/11/2019
43.23
 48,200 41.43 45.22 35.25 0 0 0
12/11/2019
43.43
 168,818 42.56 44.56 35.71 0 0 0
11/11/2019
42.10
 104,906 41.76 43.23 33.25 1,500 0 0.1
08/11/2019
39.04
 142,110 39.04 39.04 28.93 0 0 0
07/11/2019
33.98
 10,750 33.98 33.98 26.60 0 0 0
06/11/2019
35.38
 328,780 27.93 35.38 26.20 0 0 0
05/11/2019
32.85
 85,336 30.59 32.85 25.27 0 0 0
04/11/2019
28.73
 47,940 29.26 31.45 26.60 0 0 0
01/11/2019
28.60
 20,600 26.93 28.60 25.27 0 0 0
31/10/2019
26.93
 11,013 26.53 26.93 25.27 0 0 0
30/10/2019
27.60
 41,625 25.54 27.60 25.54 0 0 0
29/10/2019
26.73
 2,223 26.60 26.73 26.60 0 0 0
28/10/2019
26.60
 14,200 25.40 26.60 25.27 0 0 0
25/10/2019
26.73
 8,907 26.53 26.93 23.28 0 0 0
24/10/2019
26.27
 14,997 25.00 26.27 25.00 0 0 0
23/10/2019
25.80
 34,300 26.20 26.60 25.67 0 0 0
22/10/2019
26.27
 9,300 26.20 26.27 26.20 0 0 0
21/10/2019
24.61
 100 24.61 24.61 24.61 0 0 0
18/10/2019
25.34
 800 25.34 26.60 25.34 0 0 0
17/10/2019
24.80
 300 24.80 25.94 24.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |