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)
13/07/2017
9.25
 16,000 9.25 9.30 9.25 0 0 0
12/07/2017
9.34
 22,700 9.34 9.34 9.11 0 0 0
11/07/2017
9.34
 12,800 9.34 9.34 9.34 0 0 0
10/07/2017
9.34
 32,900 9.34 9.34 9.34 0 0 0
07/07/2017
9.34
 4,700 9.34 9.39 9.34 0 0 0
06/07/2017
9.34
 1,000 9.34 9.34 9.34 0 0 0
05/07/2017
9.34
 1,000 9.34 9.34 9.34 0 0 0
04/07/2017
9.30
 19,000 9.25 9.30 9.25 0 0 0
03/07/2017
9.25
 0 9.25 9.25 9.25 0 0 0
30/06/2017
9.25
 4,000 9.25 9.25 9.25 0 0 0
29/06/2017
9.16
 25,100 9.11 9.25 9.11 0 0 0
28/06/2017
9.11
 700 9.11 9.11 9.11 0 0 0
27/06/2017
9.11
 6,000 9.11 9.11 9.11 0 0 0
26/06/2017
9.11
 0 9.11 9.11 9.11 0 0 0
23/06/2017
9.11
 100 9.11 9.11 9.11 0 0 0
22/06/2017
9.16
 2,500 9.11 9.16 9.11 0 0 0
21/06/2017
9.11
 3,400 9.11 9.11 9.06 0 0 0
20/06/2017
9.11
 14,200 9.16 9.16 9.02 0 0 0
19/06/2017
9.11
 1,000 9.11 9.11 9.11 0 0 0
16/06/2017
9.30
 3,000 9.34 9.34 9.30 0 0 0
15/06/2017
9.11
 0 9.11 9.11 9.11 0 0 0
14/06/2017
9.11
 0 9.11 9.11 9.11 0 0 0
13/06/2017
9.11
 1,000 9.11 9.11 9.11 0 0 0
12/06/2017
9.11
 0 9.11 9.11 9.11 0 0 0
09/06/2017
9.11
 100 9.11 9.11 9.11 0 0 0
08/06/2017
9.06
 6,500 9.20 9.20 9.06 0 0 0
07/06/2017
9.16
 3,456 9.20 9.20 9.11 0 0 0
06/06/2017
9.39
 1,000 9.39 9.39 9.39 0 0 0
05/06/2017
9.39
 600 9.16 9.39 9.16 0 0 0
02/06/2017
9.34
 3,500 9.34 9.34 9.34 0 0 0
01/06/2017
9.34
 5,100 9.34 9.44 9.34 0 0 0
31/05/2017
9.20
 0 9.20 9.20 9.20 0 0 0
30/05/2017
9.20
 1,400 9.20 9.20 9.20 0 0 0
29/05/2017
9.16
 6,000 9.16 9.16 9.16 0 0 0
26/05/2017
8.88
 2,800 9.25 9.25 8.88 0 0 0
25/05/2017
9.25
 500 9.25 9.25 9.25 0 0 0
24/05/2017
9.25
 1,200 9.25 9.25 9.25 0 0 0
23/05/2017
9.25
 2,900 9.20 9.25 9.20 0 0 0
22/05/2017
9.16
 0 9.16 9.16 9.16 0 0 0
19/05/2017
9.16
 3,000 9.16 9.16 9.16 0 0 0
18/05/2017
9.16
 3,500 9.16 9.16 9.16 0 0 0
17/05/2017
9.11
 8,600 9.11 9.11 9.11 0 0 0
16/05/2017
9.11
 1,000 9.11 9.11 9.11 0 0 0
15/05/2017
9.11
 14,100 9.11 9.11 9.06 0 0 0
12/05/2017
9.11
 0 9.11 9.11 9.11 0 0 0
11/05/2017
9.11
 4,000 9.11 9.11 9.11 0 0 0
10/05/2017
9.11
 0 9.11 9.11 9.11 0 0 0
09/05/2017
9.11
 10,004 9.11 9.11 9.11 0 0 0
08/05/2017
9.11
 0 9.11 9.11 9.11 0 0 0
05/05/2017
9.06
 1,300 9.11 9.11 9.06 0 0 0
04/05/2017
9.11
 1,000 9.11 9.11 9.11 0 0 0
03/05/2017
9.11
 15,000 9.11 9.11 9.11 0 0 0
28/04/2017
8.92
 7,900 8.92 8.92 8.92 0 0 0
27/04/2017
9.02
 6,000 8.92 9.02 8.92 0 0 0
26/04/2017
9.16
 10,000 9.11 9.16 9.11 0 0 0
25/04/2017
9.11
 0 9.11 9.11 9.11 0 0 0
24/04/2017
9.11
 7,300 9.11 9.11 9.11 0 0 0
21/04/2017
9.11
 7,000 9.11 9.11 9.11 0 0 0
20/04/2017
8.92
 12,560 8.97 8.97 8.92 0 0 0
19/04/2017
9.02
 35,400 9.02 9.02 9.02 0 0 0
18/04/2017
9.06
 1,000 9.06 9.06 9.06 0 0 0
17/04/2017
9.06
 6,600 9.06 9.06 9.06 0 0 0
14/04/2017
9.06
 400 9.06 9.06 9.06 0 0 0
13/04/2017
9.02
 8,300 9.02 9.02 9.02 0 0 0
12/04/2017
9.02
 12,140 9.02 9.02 9.02 0 0 0
11/04/2017
9.02
 13,100 9.02 9.02 9.02 0 0 0
10/04/2017
8.97
 2,415 9.02 9.02 8.97 0 0 0
07/04/2017
9.11
 2,400 9.11 9.11 9.11 0 0 0
05/04/2017
9.11
 3,100 8.88 9.11 8.88 0 0 0
04/04/2017
8.97
 7,000 9.02 9.02 8.97 0 0 0
03/04/2017
9.11
 1,900 9.11 9.11 9.11 0 0 0
31/03/2017
9.06
 1,100 8.60 9.06 8.60 0 0 0
30/03/2017
9.16
 8,000 9.11 9.16 9.06 0 0 0
29/03/2017
9.06
 3,030 9.06 9.06 9.06 0 0 0
28/03/2017
9.16
 45,000 9.06 9.16 9.06 0 0 0
27/03/2017
9.02
 17,500 9.02 9.02 8.97 0 0 0
24/03/2017
8.92
 5,600 8.92 8.92 8.92 0 0 0
23/03/2017
8.88
 10,000 8.92 8.92 8.88 0 0 0
22/03/2017
8.88
 10,400 8.22 9.34 8.22 0 0 0
21/03/2017
8.97
 5,130 7.85 9.58 7.85 0 0 0
20/03/2017
9.02
 25,040 9.02 9.02 9.02 0 0 0
17/03/2017
9.02
 30,300 9.02 9.02 9.02 0 0 0
16/03/2017
9.02
 9,600 9.02 9.02 9.02 0 0 0
15/03/2017
8.97
 14,000 9.02 9.02 8.97 0 0 0
14/03/2017
9.02
 63,100 9.02 9.02 9.02 0 0 0
13/03/2017
8.78
 6,780 9.11 9.11 8.78 0 0 0
10/03/2017
9.11
 11,000 9.20 9.20 9.11 0 0 0
09/03/2017
9.11
 8,500 9.11 9.20 9.11 0 0 0
08/03/2017
9.58
 19,700 8.78 9.58 8.78 0 0 0
07/03/2017
9.06
 13,800 9.20 9.25 9.02 0 0 0
06/03/2017
8.97
 18,300 9.02 9.02 8.97 0 0 0
03/03/2017
8.97
 35,600 9.02 9.06 8.88 0 0 0
02/03/2017
9.06
 54,100 8.64 9.11 8.64 0 0 0
01/03/2017
8.55
 54,100 8.46 8.64 8.46 0 0 0
28/02/2017
8.46
 9,300 8.50 8.50 8.46 0 0 0
27/02/2017
8.41
 27,000 8.36 8.41 8.36 0 0 0
24/02/2017
8.32
 23,600 8.32 8.36 8.32 0 0 0
23/02/2017
8.32
 28,200 8.41 8.41 8.32 0 0 0
22/02/2017
8.27
 17,500 8.18 8.27 8.13 0 0 0
21/02/2017
8.27
 52,840 8.04 8.41 8.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |