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

22.80
0.20
(0.88%)
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)
26/11/2021
28.56
 126 28.56 28.56 28.56 0 0 0
25/11/2021
28.29
 4,500 27.03 28.29 27.03 0 0 0
24/11/2021
28.65
 7,108 28.56 28.65 28.56 0 0 0
23/11/2021
28.29
 3,500 28.65 28.65 28.29 0 0 0
22/11/2021
25.95
 9,300 27.30 27.30 25.95 0 0 0
19/11/2021
28.11
 1,400 28.11 28.11 28.02 0 0 0
18/11/2021
28.47
 1,000 28.02 28.47 28.02 300 0 0.0
17/11/2021
28.56
 200 29.01 29.01 28.56 0 0 0
16/11/2021
28.29
 2,700 28.29 28.29 28.11 0 0 0
15/11/2021
29.01
 2,600 27.84 29.01 27.84 0 0 0
12/11/2021
28.38
 12 28.38 28.38 28.38 0 0 0
11/11/2021
28.38
 125 28.38 28.38 28.38 0 0 0
10/11/2021
28.38
 100 28.38 28.38 28.38 0 0 0
09/11/2021
28.92
 3,728 28.83 28.92 28.74 0 0 0
08/11/2021
28.38
 2,300 28.65 28.65 28.38 0 0 0
05/11/2021
28.38
 86 28.38 28.38 28.38 0 0 0
04/11/2021
28.38
 2 28.38 28.38 28.38 0 0 0
03/11/2021
28.83
 6,400 28.20 28.83 28.20 0 0 0
02/11/2021
28.11
 2,206 27.66 28.11 27.66 0 0 0
01/11/2021
27.75
 0 27.75 27.75 27.75 0 0 0
29/10/2021
27.75
 0 27.75 27.75 27.75 0 0 0
28/10/2021
28.29
 2,600 27.39 28.29 27.39 0 0 0
27/10/2021
28.02
 3,420 28.02 28.11 28.02 0 0 0
26/10/2021
27.48
 0 27.48 27.48 27.48 0 0 0
25/10/2021
27.48
 1,500 27.48 27.48 27.48 0 0 0
22/10/2021
27.12
 1,900 28.20 28.20 27.12 0 0 0
21/10/2021
28.02
 0 28.02 28.02 28.02 0 0 0
20/10/2021
28.02
 0 28.02 28.02 28.02 0 0 0
19/10/2021
28.29
 6,684 28.02 28.29 27.84 0 0 0
18/10/2021
28.20
 8,900 28.38 28.38 27.84 0 0 0
15/10/2021
28.29
 6,652 28.47 28.56 28.29 0 0 0
14/10/2021
28.38
 2,400 28.38 28.74 28.38 0 0 0
13/10/2021
28.47
 20,500 28.38 28.74 28.38 0 0 0
12/10/2021
28.02
 985 29.18 29.18 28.02 0 0 0
11/10/2021
30.17
 200 30.53 30.53 30.17 0 0 0
08/10/2021
29.99
 2,600 29.90 29.99 29.90 0 0 0
07/10/2021
28.83
 400 30.35 30.35 28.83 0 0 0
06/10/2021
30.35
 6,700 28.29 30.53 28.29 0 0 0
05/10/2021
28.29
 1,120 27.84 28.29 27.84 0 0 0
04/10/2021
27.84
 364 27.84 27.84 27.84 0 0 0
01/10/2021
27.93
 700 27.84 27.93 27.84 0 0 0
30/09/2021
27.84
 8,620 29.45 30.44 27.84 0 0 0
29/09/2021
29.01
 0 29.01 29.01 29.01 0 0 0
28/09/2021
29.01
 0 29.01 29.01 29.01 0 0 0
27/09/2021
29.01
 100 29.01 29.01 29.01 0 0 0
24/09/2021
29.54
 1,500 28.74 29.54 28.74 0 0 0
23/09/2021
28.74
 0 28.74 28.74 28.74 0 0 0
22/09/2021
28.74
 2,080 28.74 28.74 28.74 0 0 0
21/09/2021
27.93
 1,704 27.84 27.93 27.84 0 0 0
20/09/2021
28.11
 1,500 27.84 28.11 27.84 0 0 0
17/09/2021
28.38
 1,400 27.84 28.38 27.84 0 0 0
16/09/2021
27.84
 200 27.84 27.84 27.84 0 0 0
15/09/2021
27.84
 1,848 27.84 27.84 27.84 0 0 0
14/09/2021
27.84
 2,300 27.84 27.84 27.84 0 0 0
13/09/2021
27.84
 100 27.84 27.84 27.84 0 0 0
10/09/2021
27.84
 2,524 27.84 27.84 27.84 0 0 0
09/09/2021
27.93
 1,100 27.84 28.02 27.84 0 0 0
08/09/2021
27.84
 1,300 27.93 27.93 27.84 0 0 0
07/09/2021
28.11
 50,100 27.84 28.11 27.84 0 0 0
06/09/2021
29.54
 6,320 27.84 29.54 27.84 0 0 0
01/09/2021
27.57
 5,428 28.20 28.20 27.12 0 0 0
31/08/2021
28.74
 1,700 28.74 28.74 28.74 0 0 0
30/08/2021
29.81
 100 29.81 29.81 29.81 0 0 0
27/08/2021
28.38
 0 28.38 28.38 28.38 0 0 0
26/08/2021
28.02
 3,028 28.83 28.92 28.02 0 0 0
25/08/2021
29.36
 353 29.36 29.36 29.36 0 0 0
24/08/2021
29.63
 1,120 28.83 29.63 28.83 0 0 0
23/08/2021
29.18
 300 30.08 30.08 29.18 0 0 0
20/08/2021
30.08
 1,428 30.08 30.08 30.08 0 0 0
19/08/2021
30.44
 8,400 30.44 30.53 30.44 0 0 0
18/08/2021
30.44
 2,980 29.27 30.44 29.18 0 0 0
17/08/2021
29.63
 600 29.09 29.63 29.09 0 0 0
16/08/2021
30.53
 246 30.71 30.71 30.53 0 0 0
13/08/2021
29.72
 3,927 30.80 30.80 29.72 0 0 0
12/08/2021
30.80
 0 30.80 30.80 30.80 0 0 0
11/08/2021
30.80
 1,326 30.71 30.80 30.71 0 0 0
10/08/2021
30.80
 7,600 30.71 30.80 30.62 0 0 0
09/08/2021
30.71
 100 30.71 30.71 30.71 0 0 0
06/08/2021
29.63
 1,032 28.92 29.63 28.92 0 0 0
05/08/2021
29.63
 0 29.63 29.63 29.63 0 0 0
04/08/2021
29.63
 9,400 29.63 29.63 29.63 0 0 0
03/08/2021
30.08
 56 30.08 30.08 30.08 0 0 0
02/08/2021
30.08
 19,110 30.35 30.35 29.63 0 0 0
30/07/2021
29.63
 9,148 29.99 29.99 29.63 0 0 0
29/07/2021
31.43
 0 31.43 31.43 31.43 0 0 0
28/07/2021
31.43
 100 31.43 38.33 31.43 0 0 0
27/07/2021
31.43
 54,100 30.89 34.12 29.72 0 0 0
26/07/2021
29.72
 163 29.72 29.72 29.72 0 0 0
23/07/2021
31.34
 59 31.34 31.34 31.34 0 0 0
22/07/2021
30.62
 3,700 31.34 31.43 30.62 500 0 0.0
21/07/2021
30.53
 160 30.53 30.53 30.53 0 0 0
20/07/2021
29.63
 3,076 29.63 29.63 29.63 0 0 0
19/07/2021
30.53
 0 30.53 30.53 30.53 0 0 0
16/07/2021
30.53
 8 30.53 30.53 30.53 0 0 0
15/07/2021
30.98
 500 30.44 30.98 30.44 0 0 0
14/07/2021
30.44
 0 30.44 30.44 30.44 0 0 0
13/07/2021
30.44
 405 30.44 30.44 30.44 0 0 0
12/07/2021
30.98
 2,670 30.08 30.98 29.99 0 0 0
09/07/2021
32.33
 7,104 30.08 32.33 29.72 0 0 0
08/07/2021
31.61
 6 31.61 31.61 31.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |