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
(2024-10-14) 		2.50 10.73% 1,155,600 0 0
23.10
25.80
25.80
2 tháng
(2024-09-16) 		2.90 12.66% 1,747,600 -900 -0.0
21.90
25.80
25.80
3 tháng
(2024-08-15) 		2.90 12.66% 2,268,800 -900 -0.0
21.90
25.80
25.80
6 tháng
(2024-05-17) 		5.60 27.72% 9,983,500 -1,400 -0.0
20
26.70
25.80
12 tháng
(2023-11-20) 		3.30 14.67% 10,196,425 -1,300 -0.0
19
26.70
25.80
24 tháng
(2022-11-24) 		2.90 12.66% 11,165,194 1,400 0.1
19
30
25.80
36 tháng
(2021-11-29) 		-2.76 -9.65% 11,747,960 1,000 0.0
19
30
25.80
60 tháng
(2019-12-10) 		-10.94 -29.77% 19,507,043 -3,900 -4.7
19
40.14
25.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
32.99
 2,240 32.99 32.99 28.10 0 0 0
23/06/2020
32.99
 1,600 32.99 32.99 32.99 0 0 0
22/06/2020
33.20
 5,100 32.72 33.20 32.72 0 0 0
19/06/2020
32.86
 500 32.65 32.86 32.65 0 0 0
18/06/2020
32.93
 1,700 32.79 32.99 32.79 0 0 0
17/06/2020
33.06
 300 32.65 33.06 32.65 0 0 0
16/06/2020
33.13
 126 33.13 33.13 28.16 1,207,729 0 50.0
15/06/2020
33.20
 5,000 32.99 33.20 32.99 0 0 0
12/06/2020
32.86
 300 33.33 33.33 32.86 0 0 0
11/06/2020
32.99
 415 33.67 33.67 32.65 0 0 0
10/06/2020
33.13
 700 33.13 33.13 32.65 0 0 0
09/06/2020
33.27
 19,300 32.79 33.27 32.79 0 0 0
08/06/2020
32.99
 700 33.27 33.27 32.99 0 0 0
05/06/2020
33.67
 100 33.67 33.67 33.67 0 0 0
04/06/2020
33.67
 0 33.67 33.67 33.67 0 0 0
03/06/2020
33.20
 34,300 32.99 34.01 31.63 0 0 0
02/06/2020
33.13
 18,300 32.65 33.20 32.65 0 5,200 -0.2
01/06/2020
33.20
 7,440 31.97 33.27 31.97 0 0 0
29/05/2020
34.01
 10,300 31.63 34.01 31.63 0 0 0
28/05/2020
33.20
 0 33.20 33.20 33.20 0 0 0
27/05/2020
33.06
 1,701 33.13 33.33 33.06 0 0 0
26/05/2020
33.13
 0 33.13 33.13 33.13 0 0 0
25/05/2020
33.13
 0 33.13 33.13 33.13 0 0 0
22/05/2020
33.13
 0 33.13 33.13 33.13 0 0 0
21/05/2020
33.20
 400 33.20 33.20 32.99 0 0 0
20/05/2020
33.20
 100 33.20 33.20 33.20 0 0 0
19/05/2020
33.33
 800 33.27 33.33 33.27 0 0 0
18/05/2020
33.33
 200 33.33 33.33 33.33 0 0 0
15/05/2020
33.33
 1,000 33.33 33.33 33.33 0 0 0
14/05/2020
33.33
 200 33.33 33.33 33.33 0 0 0
13/05/2020
33.33
 600 33.27 33.33 33.27 0 0 0
12/05/2020
33.33
 0 33.33 33.33 33.33 0 0 0
11/05/2020
33.67
 1,800 33.33 33.67 33.33 0 0 0
08/05/2020
33.61
 0 33.61 33.61 33.61 0 0 0
07/05/2020
33.33
 1,300 33.67 33.67 33.33 0 0 0
06/05/2020
33.33
 608 33.95 33.95 32.99 0 0 0
05/05/2020
33.95
 100 33.95 33.95 33.95 0 0 0
04/05/2020
33.61
 0 33.61 33.61 33.61 0 0 0
29/04/2020
34.01
 12,000 33.33 34.01 33.33 0 0 0
28/04/2020
34.01
 7,200 33.20 34.01 33.20 0 0 0
27/04/2020
33.27
 400 33.27 33.27 33.20 0 0 0
24/04/2020
34.01
 21,800 34.01 34.01 31.97 0 0 0
23/04/2020
34.01
 38,259 33.13 34.01 31.84 0 0 0
22/04/2020
33.61
 1,000 31.97 33.61 31.97 0 0 0
21/04/2020
37.55
 0 37.55 37.55 37.55 0 0 0
20/04/2020
37.55
 80 37.55 37.55 37.55 0 0 0
17/04/2020
37.55
 0 37.55 37.55 37.55 0 0 0
16/04/2020
37.55
 0 37.55 37.55 37.55 0 0 0
15/04/2020
37.55
 0 37.55 37.55 37.55 0 0 0
14/04/2020
37.55
 21 37.55 37.55 37.55 0 0 0
13/04/2020
33.33
 4,510 38.78 38.78 33.33 0 0 0
10/04/2020
34.01
 0 34.01 34.01 34.01 0 0 0
09/04/2020
34.01
 0 34.01 34.01 34.01 0 0 0
08/04/2020
34.01
 0 34.01 34.01 34.01 0 0 0
07/04/2020
34.01
 0 34.01 34.01 34.01 0 0 0
06/04/2020
34.01
 0 34.01 34.01 34.01 0 0 0
03/04/2020
34.01
 0 34.01 34.01 34.01 0 0 0
01/04/2020
34.01
 0 34.01 34.01 34.01 0 0 0
31/03/2020
34.01
 200 34.01 34.01 34.01 0 0 0
30/03/2020
33.33
 300 34.01 34.01 33.33 0 0 0
27/03/2020
34.01
 400 33.61 34.01 33.61 0 0 0
26/03/2020
34.01
 0 34.01 34.01 34.01 0 0 0
25/03/2020
34.01
 0 34.01 34.01 34.01 0 0 0
24/03/2020
34.01
 112 34.01 34.01 34.01 0 0 0
23/03/2020
33.47
 100 33.47 33.47 33.47 0 0 0
20/03/2020
33.47
 3,000 33.47 33.47 33.47 0 0 0
19/03/2020
33.67
 100 33.67 33.67 33.67 0 0 0
18/03/2020
33.61
 7,812 31.29 33.61 31.29 0 0 0
17/03/2020
34.01
 2,100 33.33 34.01 33.27 0 0 0
16/03/2020
33.33
 5,300 33.81 37.01 33.33 0 0 0
13/03/2020
34.01
 9,312 29.39 34.01 29.39 0 0 0
12/03/2020
34.56
 0 34.56 34.56 34.56 0 0 0
11/03/2020
35.38
 10,000 34.35 35.38 34.01 0 0 0
10/03/2020
34.35
 100 34.35 34.35 34.35 0 0 0
09/03/2020
36.60
 3,500 36.60 36.60 36.60 0 0 0
06/03/2020
36.06
 10,200 32.72 36.60 32.65 0 0 0
05/03/2020
36.06
 400 34.35 36.06 34.35 0 0 0
04/03/2020
36.67
 20 36.67 36.67 36.67 0 0 0
03/03/2020
36.67
 100 36.67 36.67 36.67 0 0 0
02/03/2020
36.80
 0 36.80 36.80 36.80 0 0 0
28/02/2020
37.08
 6,100 35.92 37.08 35.92 0 0 0
27/02/2020
37.08
 0 37.08 37.08 37.08 0 0 0
26/02/2020
37.08
 100 37.08 37.08 37.08 0 0 0
25/02/2020
35.38
 2,100 35.44 35.44 35.38 0 0 0
24/02/2020
37.28
 5,200 37.01 37.28 37.01 0 0 0
21/02/2020
37.08
 5,120 36.74 37.08 36.74 0 0 0
20/02/2020
35.38
 4,100 35.44 37.35 35.38 0 0 0
19/02/2020
35.38
 3,000 37.76 37.76 35.38 0 0 0
18/02/2020
35.38
 9,520 37.42 37.76 35.38 0 0 0
17/02/2020
37.76
 15,100 36.67 37.76 36.67 0 0 0
14/02/2020
38.10
 36,300 33.74 38.10 33.33 0 0 0
13/02/2020
34.22
 0 34.22 34.22 34.22 0 0 0
12/02/2020
34.35
 1,400 34.01 34.35 34.01 0 0 0
11/02/2020
37.01
 0 37.01 37.01 37.01 0 0 0
10/02/2020
37.01
 0 37.01 37.01 37.01 0 0 0
07/02/2020
37.28
 6,100 34.01 37.28 34.01 0 0 0
06/02/2020
37.76
 0 37.76 37.76 37.76 0 0 0
05/02/2020
37.76
 200 37.76 37.76 37.76 0 0 0
04/02/2020
34.70
 700 34.70 34.70 34.70 0 0 0
03/02/2020
37.42
 600 37.42 37.42 37.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |