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

24.40
-0.20
(-0.81%)
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
(2024-10-22) 		1.10 4.68% 1,306,250 0 0
23.10
25.80
24.60
2 tháng
(2024-09-23) 		2.20 9.82% 2,024,018 -900 -0.0
21.90
25.80
24.60
3 tháng
(2024-08-23) 		1.20 5.13% 2,399,132 -900 -0.0
21.90
25.80
24.60
6 tháng
(2024-05-27) 		4.40 21.78% 10,218,408 -1,400 -0.0
20
26.70
24.60
12 tháng
(2023-11-27) 		2.20 9.82% 10,519,821 -1,300 -0.0
19
26.70
24.60
24 tháng
(2022-12-02) 		1.70 7.42% 11,492,672 1,100 0.0
19
30
24.60
36 tháng
(2021-12-07) 		-3.06 -11.06% 12,075,896 1,500 0.1
19
30
24.60
60 tháng
(2019-12-18) 		-10.10 -29.10% 19,795,158 -3,500 -4.7
19
39.46
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2018
19.25
 4,505 19.25 19.25 19.25 0 0 0
20/11/2018
19.32
 15,232 19.32 19.32 19.07 0 0 0
19/11/2018
19.38
 10,000 19.38 19.44 19.38 0 0 0
16/11/2018
19.44
 1,205 20.30 20.30 19.44 0 0 0
15/11/2018
20.05
 43,165 19.68 20.05 19.68 0 0 0
14/11/2018
19.68
 21,000 19.68 19.68 19.68 0 0 0
13/11/2018
20.55
 75,100 19.75 20.55 19.68 0 0 0
12/11/2018
20.48
 101,340 19.68 20.48 19.44 0 0 0
09/11/2018
19.68
 10,100 19.50 19.68 19.44 0 0 0
08/11/2018
19.68
 1,000 19.68 19.68 19.68 0 0 0
07/11/2018
19.68
 7,000 19.68 19.68 19.56 0 0 0
06/11/2018
19.68
 26,300 19.44 19.68 19.44 0 0 0
05/11/2018
19.38
 10,400 19.68 19.68 19.38 0 0 0
02/11/2018
19.68
 4,310 19.68 19.68 19.68 0 0 0
01/11/2018
19.38
 1,037 19.38 19.38 19.38 0 0 0
31/10/2018
20.36
 13,460 19.68 20.36 19.68 0 0 0
30/10/2018
20.30
 26,700 19.07 20.30 19.07 0 0 0
29/10/2018
19.68
 8,235 18.76 19.68 18.76 0 0 0
26/10/2018
19.68
 1,300 19.68 19.68 19.68 0 0 0
25/10/2018
19.07
 14,000 18.45 19.07 18.45 0 0 0
24/10/2018
19.68
 8,960 19.07 19.68 18.45 0 0 0
23/10/2018
19.68
 5,000 18.76 19.68 18.76 0 0 0
22/10/2018
18.15
 3,000 18.45 18.45 18.15 0 0 0
19/10/2018
17.84
 2,000 17.84 17.84 17.84 0 0 0
18/10/2018
19.68
 1,600 18.45 19.68 18.45 0 0 0
17/10/2018
19.68
 0 19.68 19.68 19.68 0 0 0
16/10/2018
19.68
 2,000 19.68 19.68 19.68 0 0 0
15/10/2018
20.30
 2,000 20.30 20.30 20.30 0 0 0
12/10/2018
20.61
 12 20.61 20.61 20.61 0 0 0
11/10/2018
20.61
 17,000 20.73 20.73 20.61 0 0 0
10/10/2018
20.92
 10,800 20.92 20.92 20.92 0 0 0
09/10/2018
20.67
 0 20.67 20.67 20.67 0 0 0
08/10/2018
20.67
 11,000 20.61 20.67 20.61 0 0 0
05/10/2018
20.48
 11,100 20.61 20.61 20.48 0 0 0
04/10/2018
20.30
 17,000 20.30 20.30 20.30 0 0 0
03/10/2018
20.30
 6,900 19.68 20.30 19.68 0 0 0
02/10/2018
20.30
 0 20.30 20.30 20.30 0 0 0
01/10/2018
20.30
 0 20.30 20.30 20.30 0 0 0
28/09/2018
20.30
 9,300 20.30 20.36 20.30 0 0 0
27/09/2018
19.68
 6,300 20.30 20.30 19.68 0 0 0
26/09/2018
20.30
 0 20.30 20.30 20.30 0 0 0
25/09/2018
20.30
 31,700 19.99 20.30 19.99 0 0 0
24/09/2018
19.68
 2,000 19.68 19.68 19.68 0 0 0
21/09/2018
19.68
 2,000 19.68 19.68 19.68 0 0 0
20/09/2018
20.30
 5,000 20.30 20.30 20.30 0 0 0
19/09/2018
20.30
 3,400 20.30 20.30 20.30 0 0 0
18/09/2018
20.30
 7,000 20.30 20.30 20.30 0 0 0
17/09/2018
20.30
 0 20.30 20.30 20.30 0 0 0
14/09/2018
20.30
 1,000 20.30 20.30 20.30 0 0 0
13/09/2018
20.30
 2,000 20.30 20.30 20.30 0 0 0
12/09/2018
20.61
 11,000 20.48 20.61 20.48 0 0 0
11/09/2018
20.61
 7,000 20.61 20.61 20.61 0 0 0
10/09/2018
20.30
 4,100 20.30 20.30 20.30 0 0 0
07/09/2018
20.30
 3,800 20.30 20.30 20.30 0 0 0
06/09/2018
20.30
 800 20.30 20.30 17.29 0 0 0
05/09/2018
20.30
 20,000 20.30 20.30 20.30 0 0 0
04/09/2018
20.30
 16,800 20.30 20.30 20.30 0 0 0
31/08/2018
20.30
 19,000 20.30 20.30 20.30 0 0 0
30/08/2018
20.30
 35,510 20.30 20.30 20.30 0 0 0
29/08/2018
20.30
 33,500 20.30 20.30 20.18 0 0 0
28/08/2018
20.18
 15,712 20.12 20.24 20.12 0 0 0
27/08/2018
20.18
 17,700 19.99 20.18 19.93 0 0 0
24/08/2018
19.99
 11,610 19.99 19.99 19.68 0 0 0
23/08/2018
18.15
 12,000 19.99 19.99 18.15 0 0 0
22/08/2018
20.30
 90 20.30 20.30 20.30 0 0 0
21/08/2018
20.30
 34,000 20.30 20.30 20.30 0 0 0
20/08/2018
20.24
 7,510 20.30 20.30 20.24 0 0 0
17/08/2018
20.67
 115,900 19.93 20.67 19.93 0 0 0
16/08/2018
19.99
 15,000 19.75 20.05 19.68 0 0 0
15/08/2018
21.53
 196,510 21.53 21.53 20.92 0 0 0
14/08/2018
19.99
 288,300 17.47 19.99 17.47 0 0 0
13/08/2018
17.35
 4,400 17.41 17.53 17.35 0 0 0
10/08/2018
17.29
 4,000 17.22 17.29 17.22 0 0 0
09/08/2018
17.41
 1,230 17.22 17.47 17.22 0 0 0
08/08/2018
17.22
 1,800 17.53 17.53 17.22 0 0 0
07/08/2018
17.35
 5,600 17.41 17.41 17.35 0 0 0
06/08/2018
17.35
 2,440 17.29 17.35 17.29 0 0 0
03/08/2018
16.79
 2,000 16.92 16.92 16.79 0 0 0
02/08/2018
17.16
 5,500 17.53 17.53 17.16 0 0 0
01/08/2018
17.16
 10,018 17.16 17.16 17.16 0 0 0
31/07/2018
16.86
 6,800 16.86 17.16 17.10 0 0 0
30/07/2018
16.92
 5,740 16.79 16.92 16.49 0 0 0
27/07/2018
16.98
 1,700 15.99 16.98 15.99 0 0 0
26/07/2018
16.92
 1,000 16.98 16.98 16.92 0 0 0
25/07/2018
15.93
 1,369 15.44 19.68 15.38 0 0 0
24/07/2018
17.53
 14,340 17.41 17.53 16.98 0 0 0
23/07/2018
17.29
 1,200 17.29 17.29 17.29 0 0 0
20/07/2018
16.98
 23,200 16.73 17.10 16.73 0 0 0
19/07/2018
16.67
 1,100 16.92 16.92 16.67 0 0 0
18/07/2018
18.33
 500 18.33 18.33 18.33 0 0 0
17/07/2018: Quyền mua cổ phiếu: 1/0.2 Giá: 10 (Volume + 20%, Ratio=0.20)
17/07/2018
16.92
 3,001 16.92 16.92 16.92 0 0 0
16/07/2018
15.89
 23,000 17.26 17.26 14.80 0 0 0
13/07/2018
16.99
 0 16.99 16.99 16.99 0 0 0
12/07/2018
16.99
 1,370 17.26 17.26 16.99 0 0 0
11/07/2018
16.82
 500 16.77 16.82 16.77 0 0 0
10/07/2018
16.77
 200 16.71 16.77 16.71 0 0 0
09/07/2018
15.67
 200 15.67 15.67 15.67 0 0 0
06/07/2018
17.64
 200 14.80 17.64 14.80 0 0 0
05/07/2018
16.99
 16,600 16.60 16.99 16.60 0 0 0
04/07/2018
16.99
 14,247 16.44 16.99 16.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |