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

23.70
0.20
(0.85%)
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
(2026-06-30) 		-0.40 -1.68% 272,400 0 0
23.20
23.90
23.50
2 tháng
(2026-06-01) 		-0.50 -2.09% 612,800 0 0
23.20
24
23.50
3 tháng
(2026-05-04) 		-0.60 -2.50% 904,100 0 0
23.20
24.10
23.50
6 tháng
(2026-02-02) 		-1.30 -5.26% 1,942,700 0 0
23.20
24.90
23.50
12 tháng
(2025-08-04) 		-3.58 -13.27% 5,570,600 -35,700 -0.9
23.20
26.98
23.50
24 tháng
(2024-08-09) 		0.82 3.63% 16,728,401 -900 -4.3
21.41
27.76
23.50
36 tháng
(2023-08-15) 		1.41 6.39% 24,865,354 -24,000 -4.8
18.57
27.76
23.50
60 tháng
(2021-08-25) 		-5.30 -18.48% 26,306,932 1,300 -4.2
18.57
29.67
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |