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

23.90
-0.30
(-1.24%)
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
(2025-12-29) 		0.20 0.83% 189,100 0 0
23.80
25
24.50
2 tháng
(2025-11-28) 		-1.20 -4.72% 494,400 0 0
23.70
25.70
24.50
3 tháng
(2025-10-29) 		-2 -7.63% 1,017,800 -4,100 -0.1
23.70
26.70
24.50
6 tháng
(2025-07-31) 		-3.07 -11.27% 3,820,100 -35,700 -0.9
23.70
27.27
24.50
12 tháng
(2025-02-03) 		-2.58 -9.65% 9,730,751 0 -4.3
21.80
27.76
24.50
24 tháng
(2024-02-07) 		2.69 12.53% 22,477,327 -1,300 -4.3
18.57
27.76
24.50
36 tháng
(2023-02-13) 		-0.73 -2.92% 23,335,986 900 -4.3
18.57
29.33
24.50
60 tháng
(2021-02-22) 		-7.99 -24.81% 25,706,966 -1,205,929 -58.7
18.57
35.11
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2018
14.43
 7,000 14.43 14.43 14.43 0 0 0
02/05/2018
14.93
 1,300 14.43 14.93 14.43 0 0 0
27/04/2018
14.93
 10,000 14.93 14.93 14.93 0 0 0
26/04/2018
14.93
 0 14.93 14.93 14.93 0 0 0
24/04/2018
14.93
 8,000 14.93 14.93 14.93 0 0 0
23/04/2018
14.93
 11,220 14.73 14.93 14.73 0 0 0
20/04/2018
14.48
 0 14.48 14.48 14.48 0 0 0
19/04/2018
14.43
 3,500 14.68 14.68 14.43 0 0 0
18/04/2018
14.73
 1,000 14.93 14.93 14.73 0 0 0
17/04/2018
14.68
 100 14.68 14.68 14.68 0 0 0
16/04/2018
14.93
 2,000 14.93 14.93 14.93 0 0 0
13/04/2018
14.93
 100 14.93 14.93 14.93 0 0 0
12/04/2018
14.68
 0 14.68 14.68 14.68 0 0 0
11/04/2018
14.68
 3,000 14.68 14.68 14.68 0 0 0
10/04/2018
15.33
 0 15.33 15.33 15.33 0 0 0
09/04/2018
15.33
 1,000 15.33 15.33 15.33 0 0 0
06/04/2018
15.28
 0 15.28 15.28 15.28 0 0 0
05/04/2018
15.28
 0 15.28 15.28 15.28 0 0 0
04/04/2018
15.28
 4,800 15.28 15.28 15.28 0 0 0
03/04/2018
15.28
 0 15.28 15.28 15.28 0 0 0
02/04/2018
15.28
 0 15.28 15.28 15.28 0 0 0
30/03/2018
15.43
 1,000 14.98 15.43 14.98 0 0 0
29/03/2018
14.93
 9,732 14.93 15.48 14.93 0 0 0
28/03/2018
15.43
 2,000 15.48 15.48 15.43 0 0 0
27/03/2018
15.73
 2,400 15.73 15.78 15.73 0 0 0
26/03/2018
15.73
 5,005 15.73 15.73 15.73 0 0 0
23/03/2018
15.88
 33,500 14.78 15.92 14.78 0 0 0
22/03/2018
14.93
 20,500 14.68 14.93 14.68 0 0 0
21/03/2018
14.68
 14,600 14.68 14.68 14.63 0 0 0
20/03/2018
14.58
 3,100 14.68 14.68 14.58 0 0 0
19/03/2018
14.53
 18,900 14.43 14.68 14.43 0 0 0
16/03/2018
14.53
 2,600 14.53 14.53 14.53 0 0 0
15/03/2018
14.43
 2,001 14.43 14.43 14.43 0 0 0
14/03/2018
14.68
 200 14.68 14.68 14.68 0 0 0
13/03/2018
14.43
 3,200 14.43 14.43 14.43 0 0 0
12/03/2018
14.48
 0 14.48 14.48 14.48 0 0 0
09/03/2018
14.43
 13,429 14.68 14.68 14.43 0 0 0
08/03/2018
14.43
 800 14.43 14.43 14.43 0 0 0
07/03/2018
14.63
 7,636 14.43 14.63 14.43 0 0 0
06/03/2018
14.93
 2,100 14.43 14.93 14.43 0 0 0
05/03/2018
14.43
 4,400 14.93 14.93 14.43 0 0 0
02/03/2018
14.43
 3,700 14.43 14.43 14.43 0 0 0
01/03/2018
13.93
 3,000 13.93 13.93 13.93 0 0 0
28/02/2018
13.93
 19,000 13.93 13.93 13.93 0 0 0
27/02/2018
13.93
 8,901 14.13 14.13 13.93 0 0 0
26/02/2018
14.03
 22,030 13.93 14.08 13.93 0 0 0
23/02/2018
13.44
 1,150 13.44 13.44 13.44 0 0 0
22/02/2018
13.69
 601 13.93 13.93 13.69 0 0 0
21/02/2018
13.29
 500 13.04 13.29 13.04 0 0 0
13/02/2018
12.94
 100 12.94 12.94 12.94 0 0 0
12/02/2018
13.44
 0 13.44 13.44 13.44 0 0 0
09/02/2018
13.44
 0 13.44 13.44 13.44 0 0 0
08/02/2018
13.44
 2,000 13.44 13.44 13.44 0 0 0
07/02/2018
12.49
 0 12.49 12.49 12.49 0 0 0
06/02/2018
12.59
 14,700 12.59 12.59 12.44 0 0 0
05/02/2018
13.44
 32,900 13.69 13.69 13.44 0 0 0
02/02/2018
13.74
 39,210 13.54 13.74 13.54 0 0 0
01/02/2018
13.44
 7,550 13.44 13.69 13.44 0 0 0
31/01/2018
12.99
 2,000 13.09 13.09 12.99 0 0 0
30/01/2018
13.44
 33,100 13.04 13.44 13.04 0 0 0
29/01/2018
13.04
 0 13.04 13.04 13.04 0 0 0
26/01/2018
12.94
 8,900 12.94 13.04 12.94 0 0 0
25/01/2018
12.84
 3,300 12.69 12.84 12.69 0 0 0
24/01/2018
12.69
 0 12.69 12.69 12.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |