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)
21/09/2018
19.24
 2,000 19.24 19.24 19.24 0 0 0
20/09/2018
19.84
 5,000 19.84 19.84 19.84 0 0 0
19/09/2018
19.84
 3,400 19.84 19.84 19.84 0 0 0
18/09/2018
19.84
 7,000 19.84 19.84 19.84 0 0 0
17/09/2018
19.84
 0 19.84 19.84 19.84 0 0 0
14/09/2018
19.84
 1,000 19.84 19.84 19.84 0 0 0
13/09/2018
19.84
 2,000 19.84 19.84 19.84 0 0 0
12/09/2018
20.14
 11,000 20.02 20.14 20.02 0 0 0
11/09/2018
20.14
 7,000 20.14 20.14 20.14 0 0 0
10/09/2018
19.84
 4,100 19.84 19.84 19.84 0 0 0
07/09/2018
19.84
 3,800 19.84 19.84 19.84 0 0 0
06/09/2018
19.84
 800 19.84 19.84 16.90 0 0 0
05/09/2018
19.84
 20,000 19.84 19.84 19.84 0 0 0
04/09/2018
19.84
 16,800 19.84 19.84 19.84 0 0 0
31/08/2018
19.84
 19,000 19.84 19.84 19.84 0 0 0
30/08/2018
19.84
 35,510 19.84 19.84 19.84 0 0 0
29/08/2018
19.84
 33,500 19.84 19.84 19.72 0 0 0
28/08/2018
19.72
 15,712 19.66 19.78 19.66 0 0 0
27/08/2018
19.72
 17,700 19.54 19.72 19.48 0 0 0
24/08/2018
19.54
 11,610 19.54 19.54 19.24 0 0 0
23/08/2018
17.74
 12,000 19.54 19.54 17.74 0 0 0
22/08/2018
19.84
 90 19.84 19.84 19.84 0 0 0
21/08/2018
19.84
 34,000 19.84 19.84 19.84 0 0 0
20/08/2018
19.78
 7,510 19.84 19.84 19.78 0 0 0
17/08/2018
20.20
 115,900 19.48 20.20 19.48 0 0 0
16/08/2018
19.54
 15,000 19.30 19.60 19.24 0 0 0
15/08/2018
21.05
 196,510 21.05 21.05 20.45 0 0 0
14/08/2018
19.54
 288,300 17.08 19.54 17.08 0 0 0
13/08/2018
16.96
 4,400 17.02 17.14 16.96 0 0 0
10/08/2018
16.90
 4,000 16.84 16.90 16.84 0 0 0
09/08/2018
17.02
 1,230 16.84 17.08 16.84 0 0 0
08/08/2018
16.84
 1,800 17.14 17.14 16.84 0 0 0
07/08/2018
16.96
 5,600 17.02 17.02 16.96 0 0 0
06/08/2018
16.96
 2,440 16.90 16.96 16.90 0 0 0
03/08/2018
16.42
 2,000 16.54 16.54 16.42 0 0 0
02/08/2018
16.78
 5,500 17.14 17.14 16.78 0 0 0
01/08/2018
16.78
 10,018 16.78 16.78 16.78 0 0 0
31/07/2018
16.48
 6,800 16.48 16.78 16.72 0 0 0
30/07/2018
16.54
 5,740 16.42 16.54 16.12 0 0 0
27/07/2018
16.60
 1,700 15.63 16.60 15.63 0 0 0
26/07/2018
16.54
 1,000 16.60 16.60 16.54 0 0 0
25/07/2018
15.57
 1,369 15.09 19.24 15.03 0 0 0
24/07/2018
17.14
 14,340 17.02 17.14 16.60 0 0 0
23/07/2018
16.90
 1,200 16.90 16.90 16.90 0 0 0
20/07/2018
16.60
 23,200 16.36 16.72 16.36 0 0 0
19/07/2018
16.30
 1,100 16.54 16.54 16.30 0 0 0
18/07/2018
17.92
 500 17.92 17.92 17.92 0 0 0
17/07/2018: Quyền mua cổ phiếu: 1/0.2 Giá: 10 (Volume + 20%, Ratio=0.20)
17/07/2018
16.54
 3,001 16.54 16.54 16.54 0 0 0
16/07/2018
15.53
 23,000 16.87 16.87 14.46 0 0 0
13/07/2018
16.61
 0 16.61 16.61 16.61 0 0 0
12/07/2018
16.61
 1,370 16.87 16.87 16.61 0 0 0
11/07/2018
16.44
 500 16.39 16.44 16.39 0 0 0
10/07/2018
16.39
 200 16.34 16.39 16.34 0 0 0
09/07/2018
15.32
 200 15.32 15.32 15.32 0 0 0
06/07/2018
17.25
 200 14.46 17.25 14.46 0 0 0
05/07/2018
16.61
 16,600 16.23 16.61 16.23 0 0 0
04/07/2018
16.61
 14,247 16.07 16.61 16.07 0 0 0
03/07/2018
16.07
 20,000 16.07 16.07 16.07 0 0 0
02/07/2018
15.53
 170 15.53 15.53 15.53 0 0 0
29/06/2018
16.55
 32,700 15.53 16.55 15.53 0 0 0
28/06/2018
14.46
 0 14.46 14.46 14.46 0 0 0
27/06/2018
14.46
 100 14.46 14.46 14.46 0 0 0
26/06/2018
15.53
 0 15.53 15.53 15.53 0 0 0
25/06/2018
15.53
 0 15.53 15.53 15.53 0 0 0
22/06/2018
15.53
 0 15.53 15.53 15.53 0 0 0
21/06/2018
15.53
 500 15.53 15.53 15.53 0 0 0
20/06/2018
15.53
 34,800 15.48 15.53 15.48 0 0 0
19/06/2018
15.00
 3,100 15.00 15.27 15.00 0 0 0
18/06/2018
16.28
 0 16.28 16.28 16.28 0 0 0
15/06/2018
16.28
 0 16.28 16.28 16.28 0 0 0
14/06/2018
16.28
 100 16.28 16.28 16.28 0 0 0
13/06/2018
15.53
 0 15.53 15.53 15.53 0 0 0
12/06/2018
15.53
 484 15.53 15.53 15.53 0 0 0
11/06/2018
15.53
 900 16.07 16.07 14.46 0 0 0
08/06/2018
16.34
 100 16.34 16.34 16.34 0 0 0
07/06/2018: Cổ tức tiền mặt tỉ lệ: 22%
07/06/2018
16.87
 100 16.87 16.87 16.87 0 0 0
06/06/2018
15.43
 200 15.43 15.43 15.43 0 0 0
05/06/2018
15.92
 5,500 16.17 16.42 15.92 0 0 0
04/06/2018
15.92
 14,500 15.43 15.92 15.43 0 0 0
01/06/2018
14.93
 3,200 14.98 14.98 14.93 0 0 0
31/05/2018
14.78
 0 14.78 14.78 14.78 0 0 0
30/05/2018
14.93
 11,800 14.68 14.93 14.68 0 0 0
29/05/2018
14.58
 0 14.58 14.58 14.58 0 0 0
28/05/2018
14.43
 15,900 14.68 14.68 14.43 0 0 0
25/05/2018
14.43
 1,000 14.43 14.43 14.43 0 0 0
24/05/2018
14.43
 1,600 14.43 14.43 14.43 0 0 0
23/05/2018
14.93
 1,000 14.93 14.93 14.93 0 0 0
22/05/2018
14.93
 3,000 14.93 14.93 14.93 0 0 0
21/05/2018
14.73
 10,013 14.73 14.73 14.73 0 0 0
18/05/2018
14.43
 17,000 14.43 14.43 14.43 0 0 0
17/05/2018
14.13
 3,000 14.43 14.43 14.13 0 0 0
16/05/2018
13.93
 4,500 14.18 14.18 13.93 0 0 0
15/05/2018
14.43
 5,600 14.43 14.43 14.43 0 0 0
14/05/2018
14.43
 0 14.43 14.43 14.43 0 0 0
11/05/2018
14.43
 0 14.43 14.43 14.43 0 0 0
10/05/2018
14.43
 0 14.43 14.43 14.43 0 0 0
09/05/2018
14.43
 9,500 14.43 14.43 14.43 0 0 0
08/05/2018
14.43
 1,200 14.43 14.43 14.43 0 0 0
07/05/2018
14.43
 4,200 14.43 14.43 14.43 0 0 0
04/05/2018
14.43
 10,300 14.43 14.43 14.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |