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)
12/11/2020
32.65
 21,700 33.20 33.20 32.45 0 0 0
11/11/2020
32.65
 200 32.45 32.65 32.45 0 0 0
10/11/2020
32.65
 5,419 31.97 32.65 31.97 0 0 0
09/11/2020
32.45
 0 32.45 32.45 32.45 0 0 0
06/11/2020
32.65
 3,225 31.97 32.65 31.97 0 0 0
05/11/2020
32.65
 35,600 32.04 32.65 31.97 0 0 0
04/11/2020
32.65
 64,719 32.52 32.65 32.52 0 0 0
03/11/2020
32.65
 33,700 32.45 32.65 31.97 0 0 0
02/11/2020
32.65
 70,800 32.52 33.33 31.97 0 0 0
30/10/2020
32.52
 0 32.52 32.52 32.52 0 0 0
29/10/2020
32.65
 87,245 32.04 32.65 31.97 0 0 0
28/10/2020
32.65
 89,000 32.31 32.65 31.97 0 0 0
27/10/2020
32.65
 52,060 31.97 32.65 27.69 0 0 0
26/10/2020
32.65
 73,946 32.52 32.65 31.97 0 0 0
23/10/2020
32.65
 76,500 32.59 32.65 31.97 0 0 0
22/10/2020
32.79
 63,510 32.59 32.79 31.97 0 0 0
21/10/2020
32.72
 73,100 31.97 32.79 31.97 0 0 0
20/10/2020
32.65
 44,000 32.65 32.79 27.89 0 0 0
19/10/2020
32.65
 85,600 32.72 32.86 31.97 0 0 0
16/10/2020
32.72
 76,000 32.65 32.72 32.04 0 0 0
15/10/2020
32.72
 72,900 32.65 32.72 32.65 0 0 0
14/10/2020
32.65
 76,700 32.65 32.72 27.82 0 0 0
13/10/2020
32.72
 92,112 32.72 32.79 32.65 0 0 0
12/10/2020
32.65
 54,100 32.45 32.93 27.69 0 0 0
09/10/2020
32.65
 44,900 32.04 32.65 32.04 0 0 0
08/10/2020
32.65
 92,300 31.97 32.65 31.97 0 0 0
07/10/2020
32.65
 81,600 32.31 32.65 32.11 0 0 0
06/10/2020
32.65
 1,308 31.97 32.65 31.97 0 0 0
05/10/2020
32.99
 2,300 32.18 32.99 32.18 0 0 0
02/10/2020
32.65
 3,000 32.65 32.65 28.03 0 0 0
01/10/2020
32.99
 2,448 33.33 33.33 31.97 0 0 0
30/09/2020
36.40
 75,700 33.88 37.42 32.65 0 0 0
29/09/2020
34.08
 23,300 33.67 34.15 32.65 0 0 0
28/09/2020
33.95
 3,700 34.35 35.38 28.57 0 0 0
25/09/2020
33.61
 4,600 33.54 33.61 33.54 0 0 0
24/09/2020
33.20
 6,802 33.20 33.88 33.20 0 0 0
23/09/2020
33.13
 13,300 32.99 33.40 32.99 0 0 0
22/09/2020
32.93
 13,300 32.65 33.20 32.65 0 0 0
21/09/2020
32.65
 7,800 32.45 32.99 32.38 0 0 0
18/09/2020
32.72
 709 32.65 32.72 32.65 0 0 0
17/09/2020
32.79
 18,703 32.93 32.93 31.97 0 0 0
16/09/2020
32.65
 19,900 32.99 32.99 27.82 0 0 0
15/09/2020
32.72
 7,417 32.65 32.72 32.65 0 0 0
14/09/2020
32.99
 14,052 33.27 33.27 32.99 0 0 0
11/09/2020
32.99
 15,600 32.99 32.99 32.86 0 0 0
10/09/2020
32.65
 3,300 33.33 33.33 32.65 0 0 0
09/09/2020
33.81
 0 33.81 33.81 33.81 0 0 0
08/09/2020
33.95
 5,400 32.65 33.95 32.65 0 0 0
07/09/2020
34.63
 15,700 33.20 34.63 31.36 0 0 0
04/09/2020
33.20
 200 33.20 33.20 33.20 0 0 0
03/09/2020
32.99
 6,800 33.27 33.27 32.99 0 0 0
01/09/2020
32.99
 300 32.99 32.99 32.99 0 0 0
31/08/2020
33.13
 250 33.13 33.13 33.13 0 0 0
28/08/2020
33.13
 0 33.13 33.13 33.13 0 0 0
27/08/2020
32.99
 9,200 33.20 33.20 32.99 0 0 0
26/08/2020
32.65
 2,605 32.65 32.65 32.65 0 0 0
25/08/2020
32.93
 2,100 32.65 32.93 32.65 0 0 0
24/08/2020
32.99
 16,400 32.65 32.99 32.65 0 0 0
21/08/2020
32.65
 9,464 31.97 33.13 31.97 0 0 0
20/08/2020
33.20
 200 33.20 33.20 33.20 0 0 0
19/08/2020
33.27
 12,100 32.65 33.27 32.65 0 0 0
18/08/2020
32.99
 1,900 32.65 32.99 32.65 0 0 0
17/08/2020
32.79
 2,900 32.65 32.79 32.65 0 0 0
14/08/2020
32.93
 10,400 32.65 32.93 32.65 0 0 0
13/08/2020
32.65
 3,000 32.65 32.65 32.65 0 0 0
12/08/2020
33.33
 0 33.33 33.33 33.33 0 0 0
11/08/2020
33.33
 0 33.33 33.33 33.33 0 0 0
10/08/2020
33.33
 0 33.33 33.33 33.33 0 0 0
07/08/2020
33.33
 30 33.33 33.33 33.33 0 0 0
06/08/2020
33.33
 200 33.33 33.33 33.33 0 0 0
05/08/2020
33.33
 21,800 32.65 33.95 32.65 0 0 0
04/08/2020
34.70
 0 34.70 34.70 34.70 0 0 0
03/08/2020
32.93
 7,000 35.72 35.72 32.93 0 0 0
31/07/2020
33.33
 17,000 32.72 33.33 32.65 0 0 0
30/07/2020
32.72
 2,100 32.99 32.99 32.72 0 0 0
29/07/2020
32.99
 500 32.72 32.99 32.65 0 0 0
28/07/2020
32.99
 400 32.99 32.99 32.99 0 0 0
27/07/2020
33.88
 20 33.88 33.88 33.88 0 0 0
24/07/2020
33.88
 0 33.88 33.88 33.88 0 0 0
23/07/2020
33.88
 0 33.88 33.88 33.88 0 0 0
22/07/2020
33.88
 0 33.88 33.88 33.88 0 0 0
21/07/2020
33.88
 0 33.88 33.88 33.88 0 0 0
20/07/2020
33.88
 8,500 33.88 33.88 33.88 0 0 0
17/07/2020
32.99
 2,300 35.31 35.38 32.65 0 0 0
16/07/2020
32.99
 13,200 32.65 32.99 32.65 0 0 0
15/07/2020
32.99
 11,100 32.65 32.99 32.65 0 0 0
14/07/2020
32.99
 12,210 32.65 32.99 27.76 0 0 0
13/07/2020
32.99
 19,230 32.52 32.99 32.52 0 0 0
10/07/2020
32.93
 21,300 32.65 32.93 32.65 0 0 0
09/07/2020
32.99
 3,000 33.40 33.40 32.99 0 0 0
08/07/2020
33.81
 3,100 33.81 33.81 33.81 0 0 0
07/07/2020
33.88
 0 33.88 33.88 33.88 0 0 0
06/07/2020
33.88
 10,000 33.74 33.88 33.74 0 0 0
03/07/2020
33.74
 28,800 33.81 33.81 33.74 0 0 0
02/07/2020
34.70
 2,100 33.40 34.70 33.40 0 0 0
01/07/2020
34.70
 9,500 35.04 35.04 32.99 0 0 0
30/06/2020
37.08
 102,200 32.79 37.08 32.79 0 0 0
29/06/2020
32.99
 100 32.99 32.99 32.99 0 0 0
26/06/2020
32.99
 0 32.99 32.99 32.99 0 0 0
25/06/2020
32.99
 300 32.99 32.99 32.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |