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

25.50
0
(0%)
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
(2024-10-15) 		2.30 9.91% 1,194,300 0 0
23.10
25.80
25.50
2 tháng
(2024-09-16) 		2.60 11.35% 1,809,300 -900 -0.0
21.90
25.80
25.50
3 tháng
(2024-08-16) 		2.30 9.91% 2,326,400 -900 -0.0
21.90
25.80
25.50
6 tháng
(2024-05-20) 		5.30 26.24% 10,040,600 -1,400 -0.0
20
26.70
25.50
12 tháng
(2023-11-20) 		3 13.33% 10,258,125 -1,300 -0.0
19
26.70
25.50
24 tháng
(2022-11-25) 		3.50 15.91% 11,225,894 1,400 0.1
19
30
25.50
36 tháng
(2021-11-30) 		-1.89 -6.90% 11,809,660 1,000 0.0
19
30
25.50
60 tháng
(2019-12-11) 		-10.56 -29.28% 19,565,317 -3,900 -4.7
19
40.14
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |