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

23
0.40
(1.77%)
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)
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
03/07/2018
16.44
 20,000 16.44 16.44 16.44 0 0 0
02/07/2018
15.89
 170 15.89 15.89 15.89 0 0 0
29/06/2018
16.93
 32,700 15.89 16.93 15.89 0 0 0
28/06/2018
14.80
 0 14.80 14.80 14.80 0 0 0
27/06/2018
14.80
 100 14.80 14.80 14.80 0 0 0
26/06/2018
15.89
 0 15.89 15.89 15.89 0 0 0
25/06/2018
15.89
 0 15.89 15.89 15.89 0 0 0
22/06/2018
15.89
 0 15.89 15.89 15.89 0 0 0
21/06/2018
15.89
 500 15.89 15.89 15.89 0 0 0
20/06/2018
15.89
 34,800 15.84 15.89 15.84 0 0 0
19/06/2018
15.34
 3,100 15.34 15.62 15.34 0 0 0
18/06/2018
16.66
 0 16.66 16.66 16.66 0 0 0
15/06/2018
16.66
 0 16.66 16.66 16.66 0 0 0
14/06/2018
16.66
 100 16.66 16.66 16.66 0 0 0
13/06/2018
15.89
 0 15.89 15.89 15.89 0 0 0
12/06/2018
15.89
 484 15.89 15.89 15.89 0 0 0
11/06/2018
15.89
 900 16.44 16.44 14.80 0 0 0
08/06/2018
16.71
 100 16.71 16.71 16.71 0 0 0
07/06/2018: Cổ tức tiền mặt tỉ lệ: 22%
07/06/2018
17.26
 100 17.26 17.26 17.26 0 0 0
06/06/2018
15.78
 200 15.78 15.78 15.78 0 0 0
05/06/2018
16.29
 5,500 16.55 16.80 16.29 0 0 0
04/06/2018
16.29
 14,500 15.78 16.29 15.78 0 0 0
01/06/2018
15.27
 3,200 15.32 15.32 15.27 0 0 0
31/05/2018
15.12
 0 15.12 15.12 15.12 0 0 0
30/05/2018
15.27
 11,800 15.02 15.27 15.02 0 0 0
29/05/2018
14.92
 0 14.92 14.92 14.92 0 0 0
28/05/2018
14.76
 15,900 15.02 15.02 14.76 0 0 0
25/05/2018
14.76
 1,000 14.76 14.76 14.76 0 0 0
24/05/2018
14.76
 1,600 14.76 14.76 14.76 0 0 0
23/05/2018
15.27
 1,000 15.27 15.27 15.27 0 0 0
22/05/2018
15.27
 3,000 15.27 15.27 15.27 0 0 0
21/05/2018
15.07
 10,013 15.07 15.07 15.07 0 0 0
18/05/2018
14.76
 17,000 14.76 14.76 14.76 0 0 0
17/05/2018
14.46
 3,000 14.76 14.76 14.46 0 0 0
16/05/2018
14.25
 4,500 14.51 14.51 14.25 0 0 0
15/05/2018
14.76
 5,600 14.76 14.76 14.76 0 0 0
14/05/2018
14.76
 0 14.76 14.76 14.76 0 0 0
11/05/2018
14.76
 0 14.76 14.76 14.76 0 0 0
10/05/2018
14.76
 0 14.76 14.76 14.76 0 0 0
09/05/2018
14.76
 9,500 14.76 14.76 14.76 0 0 0
08/05/2018
14.76
 1,200 14.76 14.76 14.76 0 0 0
07/05/2018
14.76
 4,200 14.76 14.76 14.76 0 0 0
04/05/2018
14.76
 10,300 14.76 14.76 14.76 0 0 0
03/05/2018
14.76
 7,000 14.76 14.76 14.76 0 0 0
02/05/2018
15.27
 1,300 14.76 15.27 14.76 0 0 0
27/04/2018
15.27
 10,000 15.27 15.27 15.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |