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

22.70
0.10
(0.44%)
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
(2024-08-20) 		-1 -4.24% 534,000 0 0
22.60
23.60
22.60
2 tháng
(2024-07-22) 		-1.50 -6.22% 1,576,900 0 0
22
24.40
22.60
3 tháng
(2024-06-21) 		-2.80 -11.02% 5,216,500 0 0
22
25.90
22.60
6 tháng
(2024-03-25) 		2.60 13% 8,410,079 -400 -0.0
19
26.70
22.60
12 tháng
(2023-09-25) 		-0.20 -0.88% 8,747,950 -22,900 -0.5
19
26.70
22.60
24 tháng
(2022-09-30) 		0.60 2.73% 9,608,807 2,300 0.1
19
30
22.60
36 tháng
(2021-10-05) 		-5.69 -20.10% 10,169,014 2,200 0.1
19
30.35
22.60
60 tháng
(2019-10-16) 		-3.25 -12.58% 19,400,185 -3,000 -4.6
19
44.56
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
32.65
 36,400 32.65 32.93 31.97 0 0 0
04/02/2021
32.65
 34,900 32.79 33.20 32.31 0 0 0
03/02/2021
32.93
 33,000 32.45 32.93 32.45 0 0 0
02/02/2021
32.59
 29,200 32.52 32.59 31.84 0 0 0
01/02/2021
31.97
 29,400 32.52 32.65 31.97 0 0 0
29/01/2021
32.65
 29,700 32.18 32.65 32.04 0 0 0
28/01/2021
31.50
 23,400 32.31 32.52 31.50 0 0 0
27/01/2021
32.65
 40,000 32.65 32.72 32.31 0 0 0
26/01/2021
32.65
 37,300 32.65 32.79 32.45 0 0 0
25/01/2021
32.79
 44,300 32.72 32.99 32.52 0 0 0
22/01/2021
32.93
 52,400 32.65 32.93 32.45 0 0 0
21/01/2021
33.13
 50,600 32.59 33.20 32.59 0 0 0
20/01/2021
32.99
 54,500 32.52 32.99 32.31 0 0 0
19/01/2021
32.65
 30,310 32.65 32.65 31.97 0 0 0
18/01/2021
32.65
 40,100 32.52 32.86 32.45 0 0 0
15/01/2021
32.65
 50,100 32.65 32.65 32.31 0 0 0
14/01/2021
32.72
 50,400 32.65 32.86 32.59 0 0 0
13/01/2021
32.93
 52,410 32.86 32.99 32.59 0 0 0
12/01/2021
32.86
 49,500 33.88 34.01 32.59 0 0 0
11/01/2021
33.88
 47,100 34.01 34.01 33.33 0 0 0
08/01/2021
34.01
 42,600 34.35 34.70 34.01 0 0 0
07/01/2021
34.56
 51,639 34.01 34.70 34.01 0 0 0
06/01/2021
34.35
 52,100 34.01 35.38 34.01 0 0 0
05/01/2021
34.56
 56,620 33.67 34.70 33.67 0 0 0
04/01/2021
35.38
 51,101 33.47 35.38 33.33 0 0 0
31/12/2020
37.14
 59,710 32.65 37.35 32.65 0 0 0
30/12/2020
32.99
 52,300 33.13 33.13 32.59 0 0 0
29/12/2020
33.13
 51,723 32.59 33.13 32.59 0 0 0
28/12/2020
33.33
 58,010 32.59 33.33 32.11 0 0 0
25/12/2020
32.79
 60,400 31.97 32.79 31.63 0 0 0
24/12/2020
32.79
 57,537 32.31 32.79 31.63 0 0 0
23/12/2020
32.52
 66,010 32.65 32.79 31.63 0 0 0
22/12/2020
32.99
 86,230 34.01 34.35 32.99 0 0 0
21/12/2020
34.70
 65,900 34.22 34.70 34.01 0 0 0
18/12/2020
34.42
 67,510 34.01 34.56 33.67 0 0 0
17/12/2020
33.67
 88,300 34.56 39.46 33.67 0 0 0
16/12/2020
34.70
 77,200 34.63 35.04 34.42 0 0 0
15/12/2020
34.63
 73,100 34.49 34.70 34.01 0 0 0
14/12/2020
34.56
 67,142 34.35 34.83 34.15 0 0 0
11/12/2020
34.15
 62,418 34.35 34.63 28.64 0 0 0
10/12/2020
34.56
 70,100 33.33 41.21 33.33 0 0 0
09/12/2020
35.04
 77,575 35.38 38.16 33.67 0 0 0
08/12/2020
33.20
 73,527 33.13 33.47 32.86 0 0 0
07/12/2020
33.33
 66,500 32.72 33.33 32.65 0 0 0
04/12/2020
32.65
 32,610 33.20 41.23 32.65 0 0 0
03/12/2020
33.33
 68,800 37.28 37.42 33.27 0 0 0
02/12/2020
33.20
 97,085 32.59 33.20 32.52 0 0 0
01/12/2020
32.65
 104,300 32.59 32.65 32.45 0 0 0
30/11/2020
32.65
 103,040 32.65 32.72 32.45 0 0 0
27/11/2020
32.65
 70,900 32.65 32.72 32.45 0 0 0
26/11/2020
32.65
 56,300 32.59 32.65 32.52 0 0 0
25/11/2020
32.72
 70,113 32.65 32.79 32.45 0 0 0
24/11/2020
32.65
 64,100 32.65 32.72 32.52 0 0 0
23/11/2020
32.72
 60,800 32.65 32.79 32.52 0 0 0
20/11/2020
32.65
 61,000 32.93 32.99 32.52 0 0 0
19/11/2020
32.93
 70,225 32.59 32.93 32.38 0 0 0
18/11/2020
32.99
 50,700 32.52 32.99 32.31 0 0 0
17/11/2020
32.65
 47,900 32.52 32.65 32.38 0 0 0
16/11/2020
32.65
 43,634 32.45 32.65 32.31 0 0 0
13/11/2020
32.65
 29,400 32.72 32.72 32.45 0 0 0
12/11/2020
32.65
 21,700 33.20 33.20 32.45 0 0 0
11/11/2020
32.65
 200 32.45 32.65 32.45 0 0 0
10/11/2020
32.65
 5,419 31.97 32.65 31.97 0 0 0
09/11/2020
32.45
 0 32.45 32.45 32.45 0 0 0
06/11/2020
32.65
 3,225 31.97 32.65 31.97 0 0 0
05/11/2020
32.65
 35,600 32.04 32.65 31.97 0 0 0
04/11/2020
32.65
 64,719 32.52 32.65 32.52 0 0 0
03/11/2020
32.65
 33,700 32.45 32.65 31.97 0 0 0
02/11/2020
32.65
 70,800 32.52 33.33 31.97 0 0 0
30/10/2020
32.52
 0 32.52 32.52 32.52 0 0 0
29/10/2020
32.65
 87,245 32.04 32.65 31.97 0 0 0
28/10/2020
32.65
 89,000 32.31 32.65 31.97 0 0 0
27/10/2020
32.65
 52,060 31.97 32.65 27.69 0 0 0
26/10/2020
32.65
 73,946 32.52 32.65 31.97 0 0 0
23/10/2020
32.65
 76,500 32.59 32.65 31.97 0 0 0
22/10/2020
32.79
 63,510 32.59 32.79 31.97 0 0 0
21/10/2020
32.72
 73,100 31.97 32.79 31.97 0 0 0
20/10/2020
32.65
 44,000 32.65 32.79 27.89 0 0 0
19/10/2020
32.65
 85,600 32.72 32.86 31.97 0 0 0
16/10/2020
32.72
 76,000 32.65 32.72 32.04 0 0 0
15/10/2020
32.72
 72,900 32.65 32.72 32.65 0 0 0
14/10/2020
32.65
 76,700 32.65 32.72 27.82 0 0 0
13/10/2020
32.72
 92,112 32.72 32.79 32.65 0 0 0
12/10/2020
32.65
 54,100 32.45 32.93 27.69 0 0 0
09/10/2020
32.65
 44,900 32.04 32.65 32.04 0 0 0
08/10/2020
32.65
 92,300 31.97 32.65 31.97 0 0 0
07/10/2020
32.65
 81,600 32.31 32.65 32.11 0 0 0
06/10/2020
32.65
 1,308 31.97 32.65 31.97 0 0 0
05/10/2020
32.99
 2,300 32.18 32.99 32.18 0 0 0
02/10/2020
32.65
 3,000 32.65 32.65 28.03 0 0 0
01/10/2020
32.99
 2,448 33.33 33.33 31.97 0 0 0
30/09/2020
36.40
 75,700 33.88 37.42 32.65 0 0 0
29/09/2020
34.08
 23,300 33.67 34.15 32.65 0 0 0
28/09/2020
33.95
 3,700 34.35 35.38 28.57 0 0 0
25/09/2020
33.61
 4,600 33.54 33.61 33.54 0 0 0
24/09/2020
33.20
 6,802 33.20 33.88 33.20 0 0 0
23/09/2020
33.13
 13,300 32.99 33.40 32.99 0 0 0
22/09/2020
32.93
 13,300 32.65 33.20 32.65 0 0 0
21/09/2020
32.65
 7,800 32.45 32.99 32.38 0 0 0
18/09/2020
32.72
 709 32.65 32.72 32.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |