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

31.70
1.50
(4.97%)
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
(2026-09-04) 		-0.10 -0.43% 333,900 0 0
23.20
30.30
30.30
2 tháng
(2026-08-05) 		-0.70 -2.93% 606,800 0 0
23.10
30.30
30.30
3 tháng
(2026-07-06) 		-0.70 -2.93% 879,500 0 0
22.60
30.30
30.30
6 tháng
(2026-04-07) 		-0.10 -0.43% 1,716,000 0 0
22.60
30.30
30.30
12 tháng
(2025-10-09) 		-3.10 -11.79% 4,099,000 0 0
22.60
30.30
30.30
24 tháng
(2024-10-14) 		0.42 1.86% 16,091,181 0 0
19.26
30.30
30.30
36 tháng
(2023-10-20) 		0.72 3.19% 24,975,275 0 0
18.57
30.30
30.30
60 tháng
(2021-11-01) 		-3.92 -14.47% 26,524,590 0 0
18.57
30.30
30.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2018
18.64
 14,000 18.04 18.64 18.04 0 0 0
24/10/2018
19.24
 8,960 18.64 19.24 18.04 0 0 0
23/10/2018
19.24
 5,000 18.34 19.24 18.34 0 0 0
22/10/2018
17.74
 3,000 18.04 18.04 17.74 0 0 0
19/10/2018
17.44
 2,000 17.44 17.44 17.44 0 0 0
18/10/2018
19.24
 1,600 18.04 19.24 18.04 0 0 0
17/10/2018
19.24
 0 19.24 19.24 19.24 0 0 0
16/10/2018
19.24
 2,000 19.24 19.24 19.24 0 0 0
15/10/2018
19.84
 2,000 19.84 19.84 19.84 0 0 0
12/10/2018
20.14
 12 20.14 20.14 20.14 0 0 0
11/10/2018
20.14
 17,000 20.26 20.26 20.14 0 0 0
10/10/2018
20.45
 10,800 20.45 20.45 20.45 0 0 0
09/10/2018
20.20
 0 20.20 20.20 20.20 0 0 0
08/10/2018
20.20
 11,000 20.14 20.20 20.14 0 0 0
05/10/2018
20.02
 11,100 20.14 20.14 20.02 0 0 0
04/10/2018
19.84
 17,000 19.84 19.84 19.84 0 0 0
03/10/2018
19.84
 6,900 19.24 19.84 19.24 0 0 0
02/10/2018
19.84
 0 19.84 19.84 19.84 0 0 0
01/10/2018
19.84
 0 19.84 19.84 19.84 0 0 0
28/09/2018
19.84
 9,300 19.84 19.90 19.84 0 0 0
27/09/2018
19.24
 6,300 19.84 19.84 19.24 0 0 0
26/09/2018
19.84
 0 19.84 19.84 19.84 0 0 0
25/09/2018
19.84
 31,700 19.54 19.84 19.54 0 0 0
24/09/2018
19.24
 2,000 19.24 19.24 19.24 0 0 0
21/09/2018
19.24
 2,000 19.24 19.24 19.24 0 0 0
20/09/2018
19.84
 5,000 19.84 19.84 19.84 0 0 0
19/09/2018
19.84
 3,400 19.84 19.84 19.84 0 0 0
18/09/2018
19.84
 7,000 19.84 19.84 19.84 0 0 0
17/09/2018
19.84
 0 19.84 19.84 19.84 0 0 0
14/09/2018
19.84
 1,000 19.84 19.84 19.84 0 0 0
13/09/2018
19.84
 2,000 19.84 19.84 19.84 0 0 0
12/09/2018
20.14
 11,000 20.02 20.14 20.02 0 0 0
11/09/2018
20.14
 7,000 20.14 20.14 20.14 0 0 0
10/09/2018
19.84
 4,100 19.84 19.84 19.84 0 0 0
07/09/2018
19.84
 3,800 19.84 19.84 19.84 0 0 0
06/09/2018
19.84
 800 19.84 19.84 16.90 0 0 0
05/09/2018
19.84
 20,000 19.84 19.84 19.84 0 0 0
04/09/2018
19.84
 16,800 19.84 19.84 19.84 0 0 0
31/08/2018
19.84
 19,000 19.84 19.84 19.84 0 0 0
30/08/2018
19.84
 35,510 19.84 19.84 19.84 0 0 0
29/08/2018
19.84
 33,500 19.84 19.84 19.72 0 0 0
28/08/2018
19.72
 15,712 19.66 19.78 19.66 0 0 0
27/08/2018
19.72
 17,700 19.54 19.72 19.48 0 0 0
24/08/2018
19.54
 11,610 19.54 19.54 19.24 0 0 0
23/08/2018
17.74
 12,000 19.54 19.54 17.74 0 0 0
22/08/2018
19.84
 90 19.84 19.84 19.84 0 0 0
21/08/2018
19.84
 34,000 19.84 19.84 19.84 0 0 0
20/08/2018
19.78
 7,510 19.84 19.84 19.78 0 0 0
17/08/2018
20.20
 115,900 19.48 20.20 19.48 0 0 0
16/08/2018
19.54
 15,000 19.30 19.60 19.24 0 0 0
15/08/2018
21.05
 196,510 21.05 21.05 20.45 0 0 0
14/08/2018
19.54
 288,300 17.08 19.54 17.08 0 0 0
13/08/2018
16.96
 4,400 17.02 17.14 16.96 0 0 0
10/08/2018
16.90
 4,000 16.84 16.90 16.84 0 0 0
09/08/2018
17.02
 1,230 16.84 17.08 16.84 0 0 0
08/08/2018
16.84
 1,800 17.14 17.14 16.84 0 0 0
07/08/2018
16.96
 5,600 17.02 17.02 16.96 0 0 0
06/08/2018
16.96
 2,440 16.90 16.96 16.90 0 0 0
03/08/2018
16.42
 2,000 16.54 16.54 16.42 0 0 0
02/08/2018
16.78
 5,500 17.14 17.14 16.78 0 0 0
01/08/2018
16.78
 10,018 16.78 16.78 16.78 0 0 0
31/07/2018
16.48
 6,800 16.48 16.78 16.72 0 0 0
30/07/2018
16.54
 5,740 16.42 16.54 16.12 0 0 0
27/07/2018
16.60
 1,700 15.63 16.60 15.63 0 0 0
26/07/2018
16.54
 1,000 16.60 16.60 16.54 0 0 0
25/07/2018
15.57
 1,369 15.09 19.24 15.03 0 0 0
24/07/2018
17.14
 14,340 17.02 17.14 16.60 0 0 0
23/07/2018
16.90
 1,200 16.90 16.90 16.90 0 0 0
20/07/2018
16.60
 23,200 16.36 16.72 16.36 0 0 0
19/07/2018
16.30
 1,100 16.54 16.54 16.30 0 0 0
18/07/2018
17.92
 500 17.92 17.92 17.92 0 0 0
17/07/2018: Quyền mua cổ phiếu: 1/0.2 Giá: 10 (Volume + 20%, Ratio=0.20)
17/07/2018
16.54
 3,001 16.54 16.54 16.54 0 0 0
16/07/2018
15.53
 23,000 16.87 16.87 14.46 0 0 0
13/07/2018
16.61
 0 16.61 16.61 16.61 0 0 0
12/07/2018
16.61
 1,370 16.87 16.87 16.61 0 0 0
11/07/2018
16.44
 500 16.39 16.44 16.39 0 0 0
10/07/2018
16.39
 200 16.34 16.39 16.34 0 0 0
09/07/2018
15.32
 200 15.32 15.32 15.32 0 0 0
06/07/2018
17.25
 200 14.46 17.25 14.46 0 0 0
05/07/2018
16.61
 16,600 16.23 16.61 16.23 0 0 0
04/07/2018
16.61
 14,247 16.07 16.61 16.07 0 0 0
03/07/2018
16.07
 20,000 16.07 16.07 16.07 0 0 0
02/07/2018
15.53
 170 15.53 15.53 15.53 0 0 0
29/06/2018
16.55
 32,700 15.53 16.55 15.53 0 0 0
28/06/2018
14.46
 0 14.46 14.46 14.46 0 0 0
27/06/2018
14.46
 100 14.46 14.46 14.46 0 0 0
26/06/2018
15.53
 0 15.53 15.53 15.53 0 0 0
25/06/2018
15.53
 0 15.53 15.53 15.53 0 0 0
22/06/2018
15.53
 0 15.53 15.53 15.53 0 0 0
21/06/2018
15.53
 500 15.53 15.53 15.53 0 0 0
20/06/2018
15.53
 34,800 15.48 15.53 15.48 0 0 0
19/06/2018
15.00
 3,100 15.00 15.27 15.00 0 0 0
18/06/2018
16.28
 0 16.28 16.28 16.28 0 0 0
15/06/2018
16.28
 0 16.28 16.28 16.28 0 0 0
14/06/2018
16.28
 100 16.28 16.28 16.28 0 0 0
13/06/2018
15.53
 0 15.53 15.53 15.53 0 0 0
12/06/2018
15.53
 484 15.53 15.53 15.53 0 0 0
11/06/2018
15.53
 900 16.07 16.07 14.46 0 0 0
08/06/2018
16.34
 100 16.34 16.34 16.34 0 0 0
07/06/2018: Cổ tức tiền mặt tỉ lệ: 22%
07/06/2018
16.87
 100 16.87 16.87 16.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc