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

25.70
0.20
(0.78%)
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
(2025-11-04) 		-0.70 -2.69% 318,100 -4,100 -0.1
25.30
26.10
25.50
2 tháng
(2025-10-06) 		-1.10 -4.17% 985,600 -4,100 -0.1
25.30
26.70
25.50
3 tháng
(2025-09-05) 		-0.60 -2.33% 1,552,900 -22,700 -0.6
25.30
26.70
25.50
6 tháng
(2025-06-09) 		-0.80 -3.06% 5,406,900 -161,700 -4.3
24.73
27.37
25.50
12 tháng
(2024-12-09) 		-1.78 -6.56% 10,637,072 0 -4.3
21.80
27.76
25.50
24 tháng
(2023-12-15) 		3.31 15.03% 22,015,358 -1,300 -4.3
18.57
27.76
25.50
36 tháng
(2022-12-20) 		3.11 14.02% 22,960,338 900 -4.3
18.57
29.33
25.50
60 tháng
(2020-12-30) 		-6.95 -21.56% 26,597,856 -1,205,929 -58.7
18.57
36.31
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2019
23.34
 12,800 23.03 23.34 23.03 0 0 0
18/02/2019
23.34
 100 23.34 23.34 23.34 0 0 0
15/02/2019
23.03
 0 23.03 23.03 23.03 0 0 0
14/02/2019
23.03
 28,000 23.03 23.03 23.03 0 0 0
13/02/2019
22.71
 0 22.71 22.71 22.71 0 0 0
12/02/2019
22.96
 24,000 22.46 22.96 22.46 0 0 0
11/02/2019
21.83
 0 21.83 21.83 21.83 0 0 0
01/02/2019
22.08
 6,000 21.77 22.08 21.77 0 0 0
31/01/2019
21.77
 6,500 21.77 21.77 21.77 0 0 0
30/01/2019
21.77
 5,400 21.45 21.77 21.45 0 0 0
29/01/2019
21.45
 3,000 21.45 21.45 21.45 0 0 0
28/01/2019
21.45
 2,900 21.45 21.45 21.45 0 0 0
25/01/2019
21.77
 5,200 21.45 21.77 21.45 0 0 0
24/01/2019
21.45
 100 21.45 21.45 21.45 0 0 0
23/01/2019
21.77
 2,400 21.51 21.77 21.51 0 0 0
22/01/2019
21.45
 1,400 22.08 22.08 21.45 0 0 0
21/01/2019
22.52
 1,280 21.32 22.52 21.32 0 0 0
18/01/2019
22.59
 0 22.59 22.59 22.59 0 0 0
17/01/2019
22.40
 39,300 22.40 22.71 22.40 0 0 0
16/01/2019
22.40
 30,040 22.08 22.40 22.08 0 0 0
15/01/2019
21.14
 100 21.14 21.14 21.14 0 0 0
14/01/2019
20.76
 5,470 20.82 21.01 20.76 0 0 0
11/01/2019
22.27
 0 22.27 22.27 22.27 0 0 0
10/01/2019
22.40
 26,400 21.77 22.40 20.88 0 0 0
09/01/2019
21.77
 3,900 20.82 21.77 20.82 0 0 0
08/01/2019
20.32
 732 20.32 20.32 20.32 0 0 0
07/01/2019
20.19
 5,000 20.50 20.50 20.19 0 0 0
04/01/2019
21.01
 800 21.01 21.01 21.01 0 0 0
03/01/2019
20.95
 3,000 20.95 20.95 20.95 0 0 0
02/01/2019
20.88
 10 20.88 20.88 20.88 0 0 0
28/12/2018
20.88
 3,440 20.88 20.88 20.88 0 0 0
27/12/2018
20.82
 2,000 20.25 20.82 20.25 0 0 0
26/12/2018
21.07
 2,100 20.82 21.07 20.82 0 0 0
25/12/2018
22.08
 50,500 20.88 22.59 20.82 0 0 0
24/12/2018
22.02
 100 22.02 22.02 22.02 0 0 0
21/12/2018
22.08
 39,032 21.07 22.08 21.07 0 0 0
20/12/2018
21.14
 20,000 20.95 21.14 20.95 0 0 0
19/12/2018
21.20
 26,200 20.82 21.20 20.82 0 0 0
18/12/2018
20.82
 56,156 20.82 21.20 20.82 0 0 0
17/12/2018
20.82
 5,400 20.82 20.95 20.82 0 0 0
14/12/2018
20.95
 10,500 20.82 20.95 20.82 0 0 0
13/12/2018
20.82
 9,697 20.76 20.95 20.76 0 0 0
12/12/2018
20.19
 5,300 19.94 20.19 19.94 0 0 0
11/12/2018
20.82
 52,100 20.82 20.82 19.75 0 0 0
10/12/2018
20.19
 22,600 20.19 20.19 19.68 0 0 0
07/12/2018
18.93
 100,200 20.82 21.20 18.93 0 0 0
06/12/2018
20.50
 55,150 20.19 20.50 19.94 0 0 0
05/12/2018
19.56
 3,600 20.19 20.19 19.56 0 0 0
04/12/2018
19.87
 9,640 20.19 20.32 19.87 0 0 0
03/12/2018
20.19
 15,500 18.93 20.32 18.93 0 0 0
30/11/2018
20.32
 21,000 19.87 20.32 19.87 0 0 0
29/11/2018: Cổ tức tiền mặt tỉ lệ: 15%
29/11/2018
19.68
 3,740 19.56 19.81 19.56 0 0 0
28/11/2018
19.24
 7,200 19.18 19.24 19.18 0 0 0
27/11/2018
19.24
 6,000 19.24 19.24 19.24 0 0 0
26/11/2018
18.64
 5,800 19.48 19.48 18.64 0 0 0
23/11/2018
19.24
 5,900 18.94 19.24 18.94 0 0 0
22/11/2018
18.88
 6,000 18.94 18.94 18.88 0 0 0
21/11/2018
18.82
 4,505 18.82 18.82 18.82 0 0 0
20/11/2018
18.88
 15,232 18.88 18.88 18.64 0 0 0
19/11/2018
18.94
 10,000 18.94 19.00 18.94 0 0 0
16/11/2018
19.00
 1,205 19.84 19.84 19.00 0 0 0
15/11/2018
19.60
 43,165 19.24 19.60 19.24 0 0 0
14/11/2018
19.24
 21,000 19.24 19.24 19.24 0 0 0
13/11/2018
20.08
 75,100 19.30 20.08 19.24 0 0 0
12/11/2018
20.02
 101,340 19.24 20.02 19.00 0 0 0
09/11/2018
19.24
 10,100 19.06 19.24 19.00 0 0 0
08/11/2018
19.24
 1,000 19.24 19.24 19.24 0 0 0
07/11/2018
19.24
 7,000 19.24 19.24 19.12 0 0 0
06/11/2018
19.24
 26,300 19.00 19.24 19.00 0 0 0
05/11/2018
18.94
 10,400 19.24 19.24 18.94 0 0 0
02/11/2018
19.24
 4,310 19.24 19.24 19.24 0 0 0
01/11/2018
18.94
 1,037 18.94 18.94 18.94 0 0 0
31/10/2018
19.90
 13,460 19.24 19.90 19.24 0 0 0
30/10/2018
19.84
 26,700 18.64 19.84 18.64 0 0 0
29/10/2018
19.24
 8,235 18.34 19.24 18.34 0 0 0
26/10/2018
19.24
 1,300 19.24 19.24 19.24 0 0 0
25/10/2018
18.64
 14,000 18.04 18.64 18.04 0 0 0
24/10/2018
19.24
 8,960 18.64 19.24 18.04 0 0 0
23/10/2018
19.24
 5,000 18.34 19.24 18.34 0 0 0
22/10/2018
17.74
 3,000 18.04 18.04 17.74 0 0 0
19/10/2018
17.44
 2,000 17.44 17.44 17.44 0 0 0
18/10/2018
19.24
 1,600 18.04 19.24 18.04 0 0 0
17/10/2018
19.24
 0 19.24 19.24 19.24 0 0 0
16/10/2018
19.24
 2,000 19.24 19.24 19.24 0 0 0
15/10/2018
19.84
 2,000 19.84 19.84 19.84 0 0 0
12/10/2018
20.14
 12 20.14 20.14 20.14 0 0 0
11/10/2018
20.14
 17,000 20.26 20.26 20.14 0 0 0
10/10/2018
20.45
 10,800 20.45 20.45 20.45 0 0 0
09/10/2018
20.20
 0 20.20 20.20 20.20 0 0 0
08/10/2018
20.20
 11,000 20.14 20.20 20.14 0 0 0
05/10/2018
20.02
 11,100 20.14 20.14 20.02 0 0 0
04/10/2018
19.84
 17,000 19.84 19.84 19.84 0 0 0
03/10/2018
19.84
 6,900 19.24 19.84 19.24 0 0 0
02/10/2018
19.84
 0 19.84 19.84 19.84 0 0 0
01/10/2018
19.84
 0 19.84 19.84 19.84 0 0 0
28/09/2018
19.84
 9,300 19.84 19.90 19.84 0 0 0
27/09/2018
19.24
 6,300 19.84 19.84 19.24 0 0 0
26/09/2018
19.84
 0 19.84 19.84 19.84 0 0 0
25/09/2018
19.84
 31,700 19.54 19.84 19.54 0 0 0
24/09/2018
19.24
 2,000 19.24 19.24 19.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |