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

23.80
-0.50
(-2.06%)
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
(2026-02-11) 		0.40 1.67% 490,200 0 0
23.90
24.90
24.20
2 tháng
(2026-01-12) 		0.10 0.41% 833,400 0 0
23.70
25.20
24.20
3 tháng
(2025-12-15) 		-0.50 -2.02% 1,105,600 0 0
23.70
25.20
24.20
6 tháng
(2025-09-15) 		-1.80 -6.90% 2,394,400 -4,100 -0.1
23.70
26.70
24.20
12 tháng
(2025-03-18) 		-1.80 -6.90% 8,227,000 0 -4.3
21.80
27.37
24.20
24 tháng
(2024-03-25) 		4.75 24.29% 23,111,928 -1,300 -4.3
18.57
27.76
24.20
36 tháng
(2023-03-29) 		0.55 2.30% 23,984,712 900 -4.3
18.57
29.33
24.20
60 tháng
(2021-04-08) 		-6.62 -21.42% 25,798,956 1,800 -4.2
18.57
35.11
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |