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

24
-0.20
(-0.83%)
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
(2025-12-29) 		0.50 2.08% 193,800 0 0
23.80
25
24
2 tháng
(2025-12-01) 		-1.10 -4.30% 493,100 0 0
23.70
25.70
24
3 tháng
(2025-10-30) 		-2.10 -7.89% 939,900 -4,100 -0.1
23.70
26.70
24
6 tháng
(2025-08-01) 		-2.77 -10.17% 3,575,400 -35,700 -0.9
23.70
27.27
24
12 tháng
(2025-02-03) 		-2.28 -8.53% 9,735,451 0 -4.3
21.80
27.76
24
24 tháng
(2024-02-15) 		2.99 13.92% 22,481,727 -1,300 -4.3
18.57
27.76
24
36 tháng
(2023-02-13) 		-0.43 -1.71% 23,340,686 900 -4.3
18.57
29.33
24
60 tháng
(2021-02-23) 		-7.75 -24.04% 25,673,166 -1,205,929 -58.7
18.57
35.11
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2022
22.48
 34,968 21.21 23.07 20.14 0 0 0
11/11/2022
23.66
 0 23.66 23.66 23.66 0 0 0
10/11/2022
23.66
 2,343 23.46 23.66 23.46 0 0 0
09/11/2022
23.56
 4,900 22.29 23.85 22.29 0 0 0
08/11/2022
22.87
 3,339 23.46 23.46 21.02 0 0 0
07/11/2022
23.56
 3,900 21.60 23.95 21.60 0 0 0
04/11/2022
24.05
 100 24.05 24.05 24.05 0 0 0
03/11/2022
23.95
 109 23.95 23.95 23.95 0 0 0
02/11/2022
24.24
 3,116 24.34 24.34 24.24 0 0 0
01/11/2022
25.61
 12,500 22.29 25.61 22.29 0 0 0
31/10/2022
22.29
 135 22.29 22.29 22.29 0 0 0
28/10/2022
22.29
 100 22.29 22.29 22.29 0 0 0
27/10/2022
22.29
 100 22.29 22.29 22.29 0 0 0
26/10/2022
22.87
 8,233 22.97 22.97 21.51 0 0 0
25/10/2022
21.02
 1,700 21.90 21.90 21.02 0 0 0
24/10/2022
22.48
 0 22.48 22.48 22.48 0 0 0
21/10/2022
22.48
 100 22.48 22.48 22.48 0 0 0
20/10/2022
22.48
 100 22.48 22.48 22.48 0 0 0
19/10/2022
22.48
 100 22.48 22.48 22.48 0 0 0
18/10/2022
22.48
 3,410 21.21 22.97 21.21 0 0 0
17/10/2022
23.27
 230 23.27 23.27 23.27 0 0 0
14/10/2022
23.75
 0 23.75 23.75 23.75 0 0 0
13/10/2022
24.24
 5,095 22.97 24.24 22.97 0 0 0
12/10/2022
22.78
 1,000 22.78 22.78 22.78 0 0 0
11/10/2022
22.87
 6,750 23.46 23.46 21.02 0 0 0
10/10/2022
20.82
 1,100 20.82 20.82 20.82 0 0 0
07/10/2022
23.27
 1 23.27 23.27 23.27 0 0 0
06/10/2022
23.27
 200 23.27 23.27 23.27 0 0 0
05/10/2022
20.82
 50 20.72 20.72 20.72 0 0 0
04/10/2022
20.72
 0 20.72 20.72 20.72 0 0 0
03/10/2022
20.82
 300 20.72 20.82 20.72 0 0 0
30/09/2022
21.51
 6,200 21.51 21.51 21.51 0 0 0
29/09/2022
23.27
 300 23.27 23.27 23.27 0 0 0
28/09/2022
22.48
 265 21.21 22.48 21.21 0 0 0
27/09/2022
21.21
 46 21.21 21.21 21.21 0 0 0
26/09/2022
21.21
 1,500 21.11 21.31 21.11 0 0 0
23/09/2022
21.11
 100 21.11 21.11 21.11 0 0 0
22/09/2022
23.27
 200 21.31 23.27 21.31 0 0 0
21/09/2022
21.11
 0 21.11 21.11 21.11 0 0 0
20/09/2022
21.11
 134 21.11 21.11 21.11 0 0 0
19/09/2022
22.97
 3,800 21.60 22.97 21.51 0 0 0
16/09/2022
22.09
 7,200 22.97 22.97 21.99 0 0 0
15/09/2022
22.97
 160 22.97 22.97 22.97 0 0 0
14/09/2022
23.56
 19 23.66 23.66 23.66 0 0 0
13/09/2022
23.56
 4,104 23.66 23.66 23.56 0 0 0
12/09/2022
23.85
 1,022 23.75 23.85 23.75 0 0 0
09/09/2022
23.85
 3,400 23.85 23.85 23.75 0 0 0
08/09/2022
23.95
 1,700 23.95 23.95 23.95 0 0 0
07/09/2022
24.14
 300 24.14 24.14 24.14 0 0 0
06/09/2022
24.14
 100 24.14 24.14 24.14 0 0 0
05/09/2022
24.14
 100 24.14 24.14 24.14 0 0 0
31/08/2022
24.44
 67 24.24 24.24 24.24 0 0 0
30/08/2022
24.44
 2,000 23.95 24.44 23.95 0 0 0
29/08/2022
23.95
 0 23.95 23.95 23.95 0 0 0
26/08/2022
23.95
 0 23.95 23.95 23.95 0 0 0
25/08/2022
23.95
 0 23.95 23.95 23.95 0 0 0
24/08/2022
24.24
 623 23.85 24.24 23.85 0 0 0
23/08/2022
25.42
 0 25.42 25.42 25.42 0 0 0
22/08/2022
25.42
 2,000 25.42 25.42 25.42 0 0 0
19/08/2022
25.42
 2 25.42 25.42 25.42 0 0 0
18/08/2022
25.42
 0 25.42 25.42 25.42 0 0 0
17/08/2022
25.42
 0 25.42 25.42 25.42 0 0 0
16/08/2022
25.42
 0 25.42 25.42 25.42 0 0 0
15/08/2022
25.42
 0 25.42 25.42 25.42 0 0 0
12/08/2022
25.42
 0 25.42 25.42 25.42 0 0 0
11/08/2022
25.42
 0 25.42 25.42 25.42 0 0 0
10/08/2022
25.42
 0 25.42 25.42 25.42 0 0 0
09/08/2022
25.42
 0 25.42 25.42 25.42 0 0 0
08/08/2022
25.42
 1,000 25.42 25.42 25.42 0 0 0
05/08/2022
25.42
 245 25.42 25.42 25.42 0 0 0
04/08/2022
24.93
 1,000 24.93 24.93 24.93 0 0 0
03/08/2022
24.93
 500 24.93 24.93 24.93 0 0 0
02/08/2022
24.93
 400 24.93 24.93 24.83 0 0 0
01/08/2022
25.02
 1,800 24.93 25.02 24.93 0 0 0
29/07/2022
24.83
 2,900 24.93 24.93 24.83 0 0 0
28/07/2022
24.93
 6,000 23.17 24.93 23.17 0 0 0
27/07/2022
22.58
 100 22.58 22.58 22.58 0 0 0
26/07/2022
22.78
 10 22.78 22.78 22.78 0 0 0
25/07/2022
22.68
 3,400 23.46 23.46 22.68 0 0 0
22/07/2022
25.42
 0 25.42 25.42 25.42 0 0 0
21/07/2022
25.42
 0 25.42 25.42 25.42 0 0 0
20/07/2022
25.42
 100 25.42 25.42 25.42 0 0 0
19/07/2022
25.42
 100 25.42 25.42 25.42 0 0 0
18/07/2022
25.42
 100 25.42 25.42 25.42 0 0 0
15/07/2022
23.46
 0 23.46 23.46 23.46 0 0 0
14/07/2022
23.46
 400 23.46 23.46 23.46 0 0 0
13/07/2022
23.46
 1,000 23.46 23.46 23.46 0 0 0
12/07/2022
23.46
 2,100 24.34 24.34 23.46 0 0 0
11/07/2022
23.46
 1,100 25.90 25.90 23.46 0 0 0
08/07/2022
25.90
 100 25.90 25.90 25.90 0 0 0
07/07/2022
25.90
 100 25.90 25.90 25.90 0 0 0
06/07/2022
25.90
 100 25.90 25.90 25.90 0 0 0
05/07/2022
25.90
 300 26.30 26.30 25.81 0 0 0
04/07/2022
26.30
 400 26.30 26.30 26.30 0 0 0
01/07/2022
23.46
 1,700 26.88 26.88 23.46 0 0 0
30/06/2022
23.75
 2,340 27.37 27.37 23.75 0 0 0
29/06/2022
26.39
 3,100 27.18 27.18 26.39 0 0 0
28/06/2022
25.81
 3,600 21.60 25.81 21.60 0 0 0
27/06/2022
22.48
 1,000 22.48 22.48 22.48 0 0 0
24/06/2022
22.48
 0 22.48 22.48 22.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |