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)
29/11/2019
38.16
 12,498 36.19 39.80 36.19 0 1,500 -0.1
28/11/2019
37.96
 25,003 40.14 40.14 36.74 0 0 0
27/11/2019
43.54
 61,503 38.50 44.70 37.76 0 0 0
26/11/2019
44.29
 12,050 44.22 44.36 37.76 0 0 0
25/11/2019
44.29
 42,300 44.02 44.36 44.02 0 0 0
22/11/2019
44.22
 78,519 44.15 44.42 37.76 0 0 0
21/11/2019
44.15
 21,453 44.22 44.56 37.62 0 0 0
20/11/2019
44.22
 30,957 44.29 44.56 37.76 0 0 0
19/11/2019
44.36
 57,563 43.95 44.56 43.88 0 0 0
18/11/2019
44.22
 28,740 43.95 44.56 37.76 0 0 0
15/11/2019
44.22
 13,600 44.22 44.29 37.69 0 0 0
14/11/2019
44.56
 89,250 43.81 46.26 37.28 0 0 0
13/11/2019
44.22
 48,200 42.38 46.26 36.06 0 0 0
12/11/2019
44.42
 168,818 43.54 45.58 36.53 0 0 0
11/11/2019
43.06
 104,906 42.72 44.22 34.01 1,500 0 0.1
08/11/2019
39.93
 142,110 39.93 39.93 29.59 0 0 0
07/11/2019
34.76
 10,750 34.76 34.76 27.21 0 0 0
06/11/2019
36.19
 328,780 28.57 36.19 26.80 0 0 0
05/11/2019
33.61
 85,336 31.29 33.61 25.85 0 0 0
04/11/2019
29.39
 47,940 29.93 32.18 27.21 0 0 0
01/11/2019
29.25
 20,600 27.55 29.25 25.85 0 0 0
31/10/2019
27.55
 11,013 27.14 27.55 25.85 0 0 0
30/10/2019
28.23
 41,625 26.12 28.23 26.12 0 0 0
29/10/2019
27.35
 2,223 27.21 27.35 27.21 0 0 0
28/10/2019
27.21
 14,200 25.99 27.21 25.85 0 0 0
25/10/2019
27.35
 8,907 27.14 27.55 23.81 0 0 0
24/10/2019
26.87
 14,997 25.58 26.87 25.58 0 0 0
23/10/2019
26.40
 34,300 26.80 27.21 26.26 0 0 0
22/10/2019
26.87
 9,300 26.80 26.87 26.80 0 0 0
21/10/2019
25.17
 100 25.17 25.17 25.17 0 0 0
18/10/2019
25.92
 800 25.92 27.21 25.92 0 0 0
17/10/2019
25.38
 300 25.38 26.53 25.38 0 0 0
16/10/2019
25.85
 500 25.85 25.85 25.85 0 0 0
15/10/2019
26.87
 2,000 26.87 26.87 26.87 0 0 0
14/10/2019
26.87
 6,840 25.92 27.21 25.85 0 0 0
11/10/2019
25.24
 102,541 26.53 26.87 25.24 0 0 0
10/10/2019
26.53
 0 26.53 26.53 26.53 0 0 0
09/10/2019
26.53
 1,200 26.53 26.53 26.53 0 0 0
08/10/2019
26.53
 10,000 26.53 26.53 22.38 0 0 0
07/10/2019
26.33
 0 26.33 26.33 26.33 0 0 0
04/10/2019
26.53
 22,100 25.51 26.53 22.52 0 0 0
03/10/2019
26.53
 22,000 26.19 26.53 26.19 0 0 0
02/10/2019
26.19
 20 26.19 26.19 26.19 0 0 0
01/10/2019
26.19
 982 26.19 26.19 26.12 0 0 0
30/09/2019
25.85
 100 25.85 25.85 25.85 0 0 0
27/09/2019
26.26
 10 26.26 26.26 26.26 0 0 0
26/09/2019
25.85
 800 26.40 26.40 25.85 0 0 0
25/09/2019
25.85
 40 25.85 25.85 25.85 0 0 0
24/09/2019
25.85
 231,200 25.85 25.85 25.85 0 0 0
23/09/2019
25.85
 302,000 25.85 25.85 25.85 0 0 0
20/09/2019
26.80
 650 26.74 26.80 26.74 0 0 0
19/09/2019
25.38
 20 25.38 25.38 25.38 0 0 0
18/09/2019
25.38
 1,094 25.38 25.38 25.38 0 0 0
17/09/2019
26.53
 3,100 26.46 26.53 26.46 0 0 0
16/09/2019
25.85
 0 25.85 25.85 25.85 0 0 0
13/09/2019
25.85
 1,079 25.85 25.85 25.85 0 0 0
12/09/2019
26.46
 0 26.46 26.46 26.46 0 0 0
11/09/2019
26.46
 200 26.46 26.46 26.46 0 0 0
10/09/2019
25.85
 0 25.85 25.85 25.85 0 0 0
09/09/2019
25.85
 1,000 25.85 25.85 25.85 0 0 0
06/09/2019
25.92
 1,400 25.92 25.92 25.92 0 0 0
05/09/2019
25.85
 0 25.85 25.85 25.85 0 0 0
04/09/2019
25.85
 1,000 25.85 25.85 25.85 0 0 0
03/09/2019
25.85
 2,220 25.85 27.21 25.85 0 0 0
30/08/2019
25.65
 100 25.65 25.65 25.65 0 0 0
29/08/2019
26.67
 10,000 26.67 26.67 26.67 0 0 0
28/08/2019
26.53
 1,300 26.53 26.53 26.53 0 0 0
27/08/2019
25.99
 10,800 26.19 27.01 25.51 0 0 0
26/08/2019
26.87
 2,100 26.87 26.94 26.74 0 0 0
23/08/2019
27.01
 34,300 26.74 27.01 26.74 0 0 0
22/08/2019
26.74
 4,908 26.67 26.74 26.67 0 0 0
21/08/2019
26.80
 1,200 26.67 26.80 26.67 0 0 0
20/08/2019
26.67
 500 26.67 26.67 26.67 0 0 0
19/08/2019
25.58
 2,900 25.65 25.65 25.58 0 0 0
16/08/2019
26.53
 0 26.53 26.53 26.53 0 0 0
15/08/2019
26.53
 100 26.53 26.53 26.53 0 0 0
14/08/2019
26.53
 0 26.53 26.53 26.53 0 0 0
13/08/2019
26.53
 6,050 26.53 26.53 26.53 0 0 0
12/08/2019
26.53
 80 26.53 26.53 26.53 0 0 0
09/08/2019
26.53
 1,900 26.53 27.21 26.53 0 0 0
08/08/2019
26.94
 0 26.94 26.94 26.94 0 0 0
07/08/2019
26.94
 3,500 26.87 26.94 26.87 0 0 0
06/08/2019
26.26
 100 26.26 26.26 26.26 0 0 0
05/08/2019
25.85
 3,200 25.85 27.21 25.85 0 0 0
02/08/2019
25.92
 4,948 25.85 25.92 25.85 100 0 0.0
01/08/2019
25.92
 2,110 27.21 27.21 25.92 0 0 0
31/07/2019
27.21
 3,100 27.21 27.21 27.21 0 0 0
30/07/2019
27.21
 11,100 27.14 27.21 27.14 0 0 0
29/07/2019
27.21
 55,528 27.01 27.21 27.01 0 0 0
26/07/2019
26.87
 20,001 25.58 27.21 25.58 0 0 0
25/07/2019
26.87
 11,900 25.24 26.87 25.24 0 0 0
24/07/2019
26.06
 227 26.06 26.06 26.06 0 0 0
23/07/2019
27.21
 97,168 24.90 27.21 22.45 0 0 0
22/07/2019
26.87
 51,550 25.24 26.87 25.24 0 0 0
19/07/2019
26.87
 59,700 25.85 26.87 25.85 0 0 0
18/07/2019
25.51
 34,700 24.83 25.51 24.76 0 0 0
17/07/2019
26.19
 23,400 25.85 26.19 22.45 0 0 0
16/07/2019
25.85
 0 25.85 25.85 25.85 0 0 0
15/07/2019
25.85
 3,300 25.85 25.85 25.85 0 0 0
12/07/2019
25.17
 23 25.17 25.17 25.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |