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

24.50
0.20
(0.82%)
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)
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
20/02/2017
8.27
 25,500 8.13 8.32 8.13 0 0 0
17/02/2017
8.46
 0 8.46 8.46 8.46 0 0 0
16/02/2017
8.46
 100 8.46 8.46 8.46 0 0 0
15/02/2017
8.46
 28,600 8.46 8.55 8.46 1,600 0 0.0
14/02/2017
8.46
 34,100 8.41 8.46 8.41 0 0 0
13/02/2017
8.41
 2,500 8.41 8.41 8.41 0 0 0
10/02/2017
8.22
 2,200 8.08 8.41 8.08 0 0 0
09/02/2017
8.41
 10,630 8.41 8.41 8.41 0 0 0
08/02/2017
8.32
 3,400 8.41 8.41 8.32 0 0 0
07/02/2017
7.99
 10,300 8.83 8.83 7.99 0 0 0
06/02/2017
8.22
 35,800 8.88 8.88 8.18 0 0 0
03/02/2017
8.88
 32,400 8.88 8.97 8.88 0 0 0
02/02/2017
9.02
 0 9.02 9.02 9.02 0 0 0
25/01/2017
8.97
 200 9.02 9.02 8.97 0 0 0
24/01/2017
8.27
 0 8.27 8.27 8.27 0 0 0
23/01/2017
7.99
 9,100 8.32 8.32 7.99 0 0 0
20/01/2017
8.18
 15,300 8.18 8.36 8.18 0 0 0
19/01/2017
8.13
 38,500 8.13 8.22 8.13 0 0 0
18/01/2017
7.47
 20,210 8.36 8.36 7.47 0 0 0
17/01/2017
8.60
 10,500 8.32 8.74 8.32 0 0 0
16/01/2017
8.22
 5,700 8.22 8.22 8.22 0 0 0
13/01/2017
8.64
 10,000 8.64 8.64 8.64 0 0 0
12/01/2017
8.18
 11,700 8.46 8.55 8.18 0 0 0
11/01/2017
8.22
 5,900 8.13 8.22 8.13 0 0 0
10/01/2017
8.08
 3,100 8.18 8.18 8.08 0 0 0
09/01/2017
8.18
 22,700 8.08 8.18 8.08 0 0 0
06/01/2017
8.08
 4,000 8.08 8.08 8.08 0 0 0
05/01/2017
8.08
 4,900 8.08 8.08 8.04 0 0 0
04/01/2017
8.46
 700 7.85 8.83 7.85 0 0 0
03/01/2017
8.69
 31,800 7.71 8.69 7.71 0 0 0
30/12/2016
7.62
 28,100 7.57 7.71 7.57 0 0 0
29/12/2016
7.62
 8,400 7.94 7.94 7.62 0 0 0
28/12/2016
8.32
 11,600 8.32 8.32 8.18 0 0 0
27/12/2016
8.41
 12,200 8.46 8.46 8.41 0 0 0
26/12/2016
8.41
 12,700 8.64 8.64 8.41 0 0 0
23/12/2016
8.64
 12,000 8.69 8.74 8.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |