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)
28/04/2020
34.01
 7,200 33.20 34.01 33.20 0 0 0
27/04/2020
33.27
 400 33.27 33.27 33.20 0 0 0
24/04/2020
34.01
 21,800 34.01 34.01 31.97 0 0 0
23/04/2020
34.01
 38,259 33.13 34.01 31.84 0 0 0
22/04/2020
33.61
 1,000 31.97 33.61 31.97 0 0 0
21/04/2020
37.55
 0 37.55 37.55 37.55 0 0 0
20/04/2020
37.55
 80 37.55 37.55 37.55 0 0 0
17/04/2020
37.55
 0 37.55 37.55 37.55 0 0 0
16/04/2020
37.55
 0 37.55 37.55 37.55 0 0 0
15/04/2020
37.55
 0 37.55 37.55 37.55 0 0 0
14/04/2020
37.55
 21 37.55 37.55 37.55 0 0 0
13/04/2020
33.33
 4,510 38.78 38.78 33.33 0 0 0
10/04/2020
34.01
 0 34.01 34.01 34.01 0 0 0
09/04/2020
34.01
 0 34.01 34.01 34.01 0 0 0
08/04/2020
34.01
 0 34.01 34.01 34.01 0 0 0
07/04/2020
34.01
 0 34.01 34.01 34.01 0 0 0
06/04/2020
34.01
 0 34.01 34.01 34.01 0 0 0
03/04/2020
34.01
 0 34.01 34.01 34.01 0 0 0
01/04/2020
34.01
 0 34.01 34.01 34.01 0 0 0
31/03/2020
34.01
 200 34.01 34.01 34.01 0 0 0
30/03/2020
33.33
 300 34.01 34.01 33.33 0 0 0
27/03/2020
34.01
 400 33.61 34.01 33.61 0 0 0
26/03/2020
34.01
 0 34.01 34.01 34.01 0 0 0
25/03/2020
34.01
 0 34.01 34.01 34.01 0 0 0
24/03/2020
34.01
 112 34.01 34.01 34.01 0 0 0
23/03/2020
33.47
 100 33.47 33.47 33.47 0 0 0
20/03/2020
33.47
 3,000 33.47 33.47 33.47 0 0 0
19/03/2020
33.67
 100 33.67 33.67 33.67 0 0 0
18/03/2020
33.61
 7,812 31.29 33.61 31.29 0 0 0
17/03/2020
34.01
 2,100 33.33 34.01 33.27 0 0 0
16/03/2020
33.33
 5,300 33.81 37.01 33.33 0 0 0
13/03/2020
34.01
 9,312 29.39 34.01 29.39 0 0 0
12/03/2020
34.56
 0 34.56 34.56 34.56 0 0 0
11/03/2020
35.38
 10,000 34.35 35.38 34.01 0 0 0
10/03/2020
34.35
 100 34.35 34.35 34.35 0 0 0
09/03/2020
36.60
 3,500 36.60 36.60 36.60 0 0 0
06/03/2020
36.06
 10,200 32.72 36.60 32.65 0 0 0
05/03/2020
36.06
 400 34.35 36.06 34.35 0 0 0
04/03/2020
36.67
 20 36.67 36.67 36.67 0 0 0
03/03/2020
36.67
 100 36.67 36.67 36.67 0 0 0
02/03/2020
36.80
 0 36.80 36.80 36.80 0 0 0
28/02/2020
37.08
 6,100 35.92 37.08 35.92 0 0 0
27/02/2020
37.08
 0 37.08 37.08 37.08 0 0 0
26/02/2020
37.08
 100 37.08 37.08 37.08 0 0 0
25/02/2020
35.38
 2,100 35.44 35.44 35.38 0 0 0
24/02/2020
37.28
 5,200 37.01 37.28 37.01 0 0 0
21/02/2020
37.08
 5,120 36.74 37.08 36.74 0 0 0
20/02/2020
35.38
 4,100 35.44 37.35 35.38 0 0 0
19/02/2020
35.38
 3,000 37.76 37.76 35.38 0 0 0
18/02/2020
35.38
 9,520 37.42 37.76 35.38 0 0 0
17/02/2020
37.76
 15,100 36.67 37.76 36.67 0 0 0
14/02/2020
38.10
 36,300 33.74 38.10 33.33 0 0 0
13/02/2020
34.22
 0 34.22 34.22 34.22 0 0 0
12/02/2020
34.35
 1,400 34.01 34.35 34.01 0 0 0
11/02/2020
37.01
 0 37.01 37.01 37.01 0 0 0
10/02/2020
37.01
 0 37.01 37.01 37.01 0 0 0
07/02/2020
37.28
 6,100 34.01 37.28 34.01 0 0 0
06/02/2020
37.76
 0 37.76 37.76 37.76 0 0 0
05/02/2020
37.76
 200 37.76 37.76 37.76 0 0 0
04/02/2020
34.70
 700 34.70 34.70 34.70 0 0 0
03/02/2020
37.42
 600 37.42 37.42 37.42 0 0 0
31/01/2020
39.46
 4,000 35.38 39.46 34.01 0 0 0
30/01/2020
38.10
 0 38.10 38.10 38.10 0 0 0
22/01/2020
38.10
 0 38.10 38.10 38.10 0 0 0
21/01/2020
38.10
 0 38.10 38.10 38.10 0 0 0
20/01/2020
38.10
 0 38.10 38.10 38.10 0 0 0
17/01/2020
38.10
 0 38.10 38.10 38.10 0 0 0
16/01/2020
38.10
 0 38.10 38.10 38.10 0 0 0
15/01/2020
38.10
 0 38.10 38.10 38.10 0 0 0
14/01/2020
38.10
 0 38.10 38.10 38.10 0 0 0
13/01/2020
38.10
 0 38.10 38.10 38.10 0 0 0
10/01/2020
38.10
 0 38.10 38.10 38.10 0 0 0
09/01/2020
38.10
 0 38.10 38.10 38.10 0 0 0
08/01/2020
38.10
 0 38.10 38.10 38.10 0 0 0
07/01/2020
38.10
 100 38.10 38.10 38.10 0 0 0
06/01/2020
38.10
 100 38.10 38.10 38.10 0 0 0
03/01/2020
39.46
 24 39.46 39.46 39.46 0 0 0
02/01/2020
39.46
 100 39.46 39.46 39.46 0 0 0
31/12/2019
37.14
 17,300 36.06 39.46 36.06 0 0 0
30/12/2019
34.01
 10,200 37.42 38.37 34.01 0 100 -0.0
27/12/2019
34.01
 100 34.01 34.01 34.01 0 0 0
26/12/2019
37.35
 0 37.35 37.35 37.35 0 0 0
25/12/2019
37.35
 100 37.35 37.35 37.35 0 0 0
24/12/2019
34.70
 407 34.63 34.70 34.63 0 0 0
23/12/2019
37.42
 100 37.42 37.42 37.42 0 0 0
20/12/2019
38.44
 2,013 38.44 38.44 38.44 0 0 0
19/12/2019
39.46
 2,027 36.40 39.46 36.40 0 0 0
18/12/2019
34.70
 5,315 29.93 34.70 29.93 0 0 0
17/12/2019
30.75
 5,510 31.02 31.02 30.61 0 0 0
16/12/2019
32.79
 1,100 32.65 32.79 32.65 0 0 0
13/12/2019
36.40
 24,200 36.40 36.40 34.15 0 0 0
12/12/2019
40.14
 4,840 40.14 40.14 40.14 0 0 0
11/12/2019
36.06
 9,105 36.74 40.14 36.06 0 400 -0.0
10/12/2019
36.74
 3,426 37.42 37.62 36.74 0 0 0
09/12/2019
36.94
 1,300 37.76 37.76 36.94 0 0 0
06/12/2019
37.08
 12,600 38.10 38.10 36.74 0 0 0
05/12/2019
38.10
 2,160 37.76 38.44 37.76 0 0 0
04/12/2019
37.89
 310 37.76 37.89 37.76 0 0 0
03/12/2019
41.57
 231 37.14 44.22 37.14 0 0 0
02/12/2019
38.84
 300 37.08 42.72 37.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |