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

23.60
-0.40
(-1.67%)
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
(2026-05-18) 		-0.30 -1.26% 325,200 0 0
23.30
24
24
2 tháng
(2026-04-17) 		-0.70 -2.89% 556,600 0 0
23.30
24.20
24
3 tháng
(2026-03-18) 		-0.40 -1.67% 861,600 0 0
23.30
24.50
24
6 tháng
(2025-12-18) 		-0.20 -0.84% 1,923,200 0 0
23.30
25.20
24
12 tháng
(2025-06-23) 		-1.52 -6.09% 7,306,700 -161,700 -4.3
23.30
27.37
24
24 tháng
(2024-06-26) 		-1.23 -4.98% 19,751,679 -900 -4.3
21.41
27.76
24
36 tháng
(2023-07-03) 		1.70 7.80% 24,699,334 900 -4.3
18.57
27.76
24
60 tháng
(2021-07-12) 		-6.78 -22.40% 26,014,146 1,800 -4.2
18.57
30.72
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/08/2023
21.60
 1,800 21.70 21.70 21.60 0 0 0
18/08/2023
21.80
 5,400 22.29 22.29 21.51 400 0 0.0
17/08/2023
21.70
 1,920 22.39 22.39 21.70 0 0 0
16/08/2023
22.29
 2,300 22.48 22.48 22.29 0 0 0
15/08/2023
21.99
 2,100 21.99 21.99 21.99 0 0 0
14/08/2023
21.60
 2,400 21.70 21.70 21.60 0 0 0
11/08/2023
21.90
 45 21.90 21.90 21.90 0 0 0
10/08/2023
21.90
 2,400 21.90 21.90 21.80 0 0 0
09/08/2023
21.99
 3,300 21.90 21.99 21.51 0 0 0
08/08/2023
22.09
 1,800 21.80 22.09 21.80 0 0 0
07/08/2023
21.99
 3,000 21.99 21.99 21.70 0 0 0
04/08/2023
22.09
 2,110 21.99 22.09 21.99 0 0 0
03/08/2023
22.29
 300 22.29 22.29 22.29 0 0 0
02/08/2023
22.39
 300 22.39 22.39 22.39 0 0 0
01/08/2023
22.39
 300 21.99 22.39 22.39 0 0 0
31/07/2023
21.99
 1,275 21.99 21.99 21.99 0 0 0
28/07/2023
21.99
 3,420 22.09 22.09 21.99 0 0 0
27/07/2023
22.48
 268 22.48 22.48 22.48 0 0 0
26/07/2023
22.58
 2,000 22.58 22.58 22.58 0 0 0
25/07/2023
22.39
 7,008 22.09 22.39 21.99 0 0 0
24/07/2023
21.99
 4,517 22.48 22.48 21.99 400 0 0.0
21/07/2023
22.48
 12,957 22.48 22.68 22.48 0 0 0
20/07/2023
22.48
 10,427 22.48 22.48 22.39 6,000 0 0.1
19/07/2023
22.29
 3,900 22.48 22.48 22.29 0 0 0
18/07/2023
22.48
 900 22.29 22.48 22.29 0 0 0
17/07/2023
22.29
 400 22.09 22.29 22.09 0 0 0
14/07/2023
22.48
 6,400 22.09 22.48 22.09 0 0 0
13/07/2023
22.09
 21,553 22.48 22.48 22.09 18,500 0 0.4
12/07/2023
21.99
 10,100 22.29 22.29 21.99 0 0 0
11/07/2023
22.29
 0 22.29 22.29 22.29 0 0 0
10/07/2023
22.39
 6,200 22.29 22.87 22.09 0 0 0
07/07/2023
22.48
 37,300 22.09 22.48 21.51 0 0 0
06/07/2023
21.99
 800 21.51 21.99 21.51 0 0 0
05/07/2023
21.99
 60,600 21.80 22.09 21.80 0 0 0
04/07/2023
21.99
 49,100 23.27 23.27 21.99 0 0 0
03/07/2023
21.80
 3,400 21.60 21.99 21.51 0 0 0
30/06/2023
21.51
 6,300 21.51 21.99 21.51 0 0 0
29/06/2023
21.60
 3,120 21.99 21.99 21.60 0 0 0
28/06/2023
22.48
 3,901 22.48 22.48 22.48 0 0 0
27/06/2023
22.97
 19,122 22.48 22.97 22.19 0 0 0
26/06/2023
23.46
 900 23.85 23.85 23.46 0 0 0
23/06/2023
21.99
 2,903 23.46 23.46 21.99 0 0 0
22/06/2023
22.48
 9,500 23.56 23.56 20.53 0 0 0
21/06/2023
23.46
 32,243 25.51 25.51 23.46 0 0 0
20/06/2023
26.59
 19,603 26.39 26.59 26.20 0 0 0
19/06/2023
26.49
 11,600 25.51 26.59 25.51 0 0 0
16/06/2023
26.59
 0 26.59 26.59 26.59 0 0 0
15/06/2023
26.59
 4,528 26.59 26.59 26.39 0 0 0
14/06/2023
26.39
 0 26.39 26.39 26.39 0 0 0
13/06/2023
26.39
 0 26.39 26.39 26.39 0 0 0
12/06/2023
26.39
 0 26.39 26.39 26.39 0 0 0
09/06/2023
26.39
 502 26.30 26.39 26.30 0 0 0
08/06/2023
26.78
 0 26.78 26.78 26.78 0 0 0
07/06/2023
26.88
 5,270 25.61 26.88 25.61 0 0 0
06/06/2023
26.88
 500 26.88 26.88 26.88 0 0 0
05/06/2023
26.30
 0 26.30 26.30 26.30 0 0 0
02/06/2023
26.39
 1,000 26.20 26.39 26.20 0 0 0
01/06/2023
25.51
 1,300 25.90 25.90 25.51 0 0 0
31/05/2023
26.39
 600 26.39 26.39 26.39 0 0 0
30/05/2023
26.39
 0 26.39 26.39 26.39 0 0 0
29/05/2023
26.39
 934 26.39 26.39 26.39 0 0 0
26/05/2023
25.90
 700 26.39 26.39 25.90 0 0 0
25/05/2023
28.35
 0 28.35 28.35 28.35 0 0 0
24/05/2023
28.35
 26 28.35 28.35 28.35 0 0 0
23/05/2023
28.35
 100 28.35 28.35 28.35 0 0 0
22/05/2023
29.33
 3,600 26.88 29.33 26.88 0 0 0
19/05/2023
26.78
 4,001 26.39 27.18 26.39 0 0 0
18/05/2023
25.90
 800 26.39 26.39 25.90 0 0 0
17/05/2023
26.39
 8,415 26.39 26.88 26.39 0 0 0
16/05/2023
26.39
 300 26.39 26.39 26.39 0 0 0
15/05/2023
27.18
 300 27.18 27.18 27.18 0 0 0
12/05/2023
27.18
 100 27.18 27.18 27.18 0 0 0
11/05/2023
26.30
 0 26.30 26.30 26.30 0 0 0
10/05/2023
26.30
 0 26.30 26.30 26.30 0 0 0
09/05/2023
26.10
 1,000 25.90 27.18 25.90 0 0 0
08/05/2023
27.27
 202 27.27 27.27 27.27 0 0 0
05/05/2023
26.00
 86 26.00 26.00 26.00 0 0 0
04/05/2023
26.00
 700 26.00 26.00 26.00 0 0 0
28/04/2023
26.59
 0 26.59 26.59 26.59 0 0 0
27/04/2023
26.88
 14,800 26.39 26.88 26.39 0 0 0
26/04/2023
25.51
 6 26.20 26.20 26.20 0 0 0
25/04/2023
25.51
 2,121 26.39 26.39 25.51 0 0 0
24/04/2023
26.30
 4,855 26.30 26.30 26.30 0 0 0
21/04/2023
26.39
 4 26.30 26.30 26.30 0 0 0
20/04/2023
26.39
 17,100 25.90 26.88 25.42 0 0 0
19/04/2023
24.93
 210 24.93 24.93 24.93 0 0 0
18/04/2023
26.39
 4,205 25.90 26.39 25.90 0 0 0
17/04/2023
25.90
 0 25.90 25.90 25.90 0 0 0
14/04/2023
25.90
 200 25.90 25.90 25.90 0 0 0
13/04/2023
26.00
 5,100 24.93 26.00 24.93 0 0 0
12/04/2023
25.90
 0 25.90 25.90 25.90 0 0 0
11/04/2023
25.90
 11 25.90 25.90 25.90 0 0 0
10/04/2023
25.90
 5,900 25.81 25.90 25.81 0 0 0
07/04/2023
25.32
 1,700 25.22 25.32 25.22 0 0 0
06/04/2023
25.22
 200 25.22 25.22 25.22 0 0 0
05/04/2023
25.32
 1,100 24.93 25.32 24.93 0 0 0
04/04/2023
24.93
 10 24.83 24.83 24.83 0 0 0
03/04/2023
24.93
 900 24.44 24.93 24.44 0 0 0
31/03/2023
23.75
 0 23.75 23.75 23.75 0 0 0
30/03/2023
23.75
 0 23.75 23.75 23.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |