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)
07/07/2021
32.33
 2,200 30.08 32.33 30.08 0 0 0
06/07/2021
32.51
 2,600 31.88 32.51 31.88 0 0 0
05/07/2021
31.97
 84 31.97 31.97 31.97 0 0 0
02/07/2021
31.97
 0 31.97 31.97 31.97 0 0 0
01/07/2021
32.69
 1,232 31.07 32.69 31.07 0 0 0
30/06/2021
32.33
 4,064 31.97 32.33 31.70 0 0 0
29/06/2021
32.33
 2,468 31.70 32.33 31.61 0 0 0
28/06/2021
32.33
 7,196 31.16 35.92 30.53 0 0 0
25/06/2021
32.33
 4,924 32.33 32.33 31.61 0 0 0
24/06/2021
33.23
 4,590 33.23 38.14 33.05 0 0 0
23/06/2021
35.92
 63,252 32.33 35.92 30.80 0 0 0
22/06/2021
32.33
 2,100 32.33 38.13 32.33 0 0 0
21/06/2021
32.42
 36,800 32.33 35.92 31.97 0 0 0
18/06/2021
32.33
 12,200 32.33 32.33 31.61 0 0 0
17/06/2021
32.51
 500 32.15 32.51 32.15 0 0 0
16/06/2021
32.15
 100 32.15 32.15 27.84 0 0 0
15/06/2021
32.51
 3,300 31.61 32.51 27.48 0 0 0
14/06/2021
32.69
 3,600 31.43 32.69 31.43 0 0 0
11/06/2021
32.69
 4,300 31.07 32.69 31.07 0 0 0
10/06/2021
32.69
 3,600 30.98 32.69 30.98 0 0 0
09/06/2021
32.69
 2,300 30.53 32.69 30.53 0 0 0
08/06/2021
32.69
 3,500 32.24 32.69 32.15 0 0 0
07/06/2021
32.69
 1,700 31.43 32.69 31.43 0 0 0
04/06/2021
32.78
 8,300 31.88 32.78 30.08 0 0 0
03/06/2021
32.69
 20,200 29.63 32.69 29.63 0 0 0
02/06/2021
32.33
 0 32.33 32.33 32.33 0 0 0
01/06/2021
32.69
 9,133 31.16 32.69 31.16 0 0 0
31/05/2021
32.69
 20,200 28.74 32.69 27.39 0 0 0
28/05/2021
32.33
 4,200 31.88 32.69 29.63 0 0 0
27/05/2021
32.78
 4,407 32.15 32.96 32.15 0 0 0
26/05/2021
33.23
 22,300 32.60 33.94 28.74 0 0 0
25/05/2021
32.78
 25,700 32.33 33.58 30.08 0 0 0
24/05/2021
32.78
 46,300 29.54 32.78 29.54 0 0 0
21/05/2021
28.74
 66,000 26.85 29.81 26.85 0 0 0
20/05/2021
25.95
 2,600 26.13 26.13 25.86 0 0 0
19/05/2021
27.39
 100 27.39 29.99 27.39 0 0 0
18/05/2021
27.39
 200 27.39 27.39 27.39 0 0 0
17/05/2021
27.39
 7,400 28.38 28.56 27.39 0 0 0
14/05/2021
28.56
 200 28.56 28.56 28.56 0 0 0
13/05/2021
28.56
 400 29.09 29.09 28.56 0 0 0
12/05/2021
28.29
 1,000 29.09 29.09 27.84 0 0 0
11/05/2021
28.74
 1,700 28.74 28.74 28.74 0 0 0
10/05/2021
28.74
 8,600 28.74 28.74 27.66 0 0 0
07/05/2021
29.18
 4,500 28.38 29.18 27.84 0 0 0
06/05/2021
29.18
 8,100 28.11 29.18 27.84 0 0 0
05/05/2021
29.54
 17,601 28.74 29.54 27.12 0 0 0
04/05/2021
28.02
 11,800 30.98 30.98 27.84 0 0 0
29/04/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/32 (Volume + 32%, Ratio=0.32)
29/04/2021
30.62
 8,800 30.98 31.43 30.62 0 0 0
28/04/2021
31.02
 7,500 30.55 31.29 30.55 0 0 0
27/04/2021
30.61
 5,199 31.36 31.36 30.61 0 0 0
26/04/2021
31.36
 2,000 31.36 32.11 31.36 0 0 0
23/04/2021
31.91
 9,000 32.25 32.25 30.95 0 0 0
22/04/2021
31.29
 11,100 32.31 32.31 31.29 0 0 0
20/04/2021
31.91
 18,200 31.91 32.59 31.63 0 0 0
19/04/2021
31.29
 26,500 32.31 32.31 31.29 0 0 0
16/04/2021
32.52
 21,150 32.31 32.65 32.18 0 0 0
15/04/2021
32.65
 36,900 32.65 32.65 31.63 0 0 0
14/04/2021
32.65
 75,000 31.57 32.65 29.93 0 0 0
13/04/2021
31.57
 300 31.63 31.63 31.36 0 0 0
12/04/2021
31.63
 7,600 31.63 31.63 31.29 0 0 0
09/04/2021
31.29
 6,800 31.63 31.63 31.29 0 0 0
08/04/2021
31.63
 1,300 31.63 31.63 31.63 0 0 0
07/04/2021
32.65
 4,600 31.63 32.65 31.63 0 0 0
06/04/2021
31.97
 2,400 31.63 31.97 31.63 0 0 0
05/04/2021
31.97
 7,300 31.36 31.97 30.61 0 0 0
02/04/2021
31.97
 7,900 31.84 31.97 31.84 0 0 0
01/04/2021
31.97
 8,400 31.97 32.18 31.36 0 0 0
31/03/2021
32.65
 31,500 31.97 32.65 31.29 0 0 0
30/03/2021
31.97
 20,400 31.97 31.97 31.16 0 0 0
29/03/2021
31.97
 13,300 31.97 31.97 31.29 0 0 0
26/03/2021
31.97
 10,200 32.11 32.11 31.63 0 0 0
25/03/2021
32.11
 13,400 31.63 32.11 31.36 0 0 0
24/03/2021
32.65
 8,300 31.97 32.65 31.77 0 0 0
23/03/2021
31.97
 12,000 31.97 32.31 31.97 0 0 0
22/03/2021
32.65
 24,400 32.04 32.65 31.70 0 0 0
19/03/2021
32.65
 21,500 31.50 32.65 31.29 0 0 0
18/03/2021
32.65
 15,500 31.29 32.65 31.29 0 0 0
17/03/2021
31.91
 2,500 31.91 31.97 31.29 0 0 0
16/03/2021
31.97
 11,520 31.91 34.01 31.29 0 0 0
15/03/2021
31.29
 200 31.91 31.91 30.61 0 1,207,729 -54.5
12/03/2021
31.91
 3,700 31.29 31.91 31.29 0 0 0
11/03/2021
32.31
 1,310 31.36 32.31 31.29 0 0 0
10/03/2021
32.59
 22,000 31.29 32.59 31.29 0 0 0
09/03/2021
32.65
 20,300 31.63 32.65 31.02 0 0 0
08/03/2021
32.65
 20,520 31.63 32.65 31.29 0 0 0
05/03/2021
32.65
 22,400 32.31 32.65 31.63 0 0 0
04/03/2021
32.31
 21,000 32.65 32.65 31.97 0 0 0
03/03/2021
32.65
 26,900 32.65 32.79 32.38 0 0 0
02/03/2021
32.65
 31,660 32.65 32.99 32.31 0 0 0
01/03/2021
32.65
 29,400 32.65 32.86 32.31 0 0 0
26/02/2021
32.93
 42,800 32.65 32.93 31.97 0 0 0
25/02/2021
32.99
 33,900 32.65 33.20 32.65 0 0 0
24/02/2021
32.93
 34,300 32.65 33.20 31.97 0 0 0
23/02/2021
32.99
 38,100 32.65 32.99 32.52 0 0 0
22/02/2021
32.93
 38,500 32.79 32.93 32.31 0 0 0
19/02/2021
32.93
 36,100 32.65 32.93 32.31 0 0 0
18/02/2021
32.79
 34,700 32.99 33.06 32.31 0 0 0
17/02/2021
32.79
 40,900 32.52 33.20 31.97 0 0 0
09/02/2021
32.93
 40,300 31.97 33.27 31.97 0 0 0
08/02/2021
32.79
 37,400 32.65 33.33 31.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |