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)
24/01/2022
28
 500 28 28 28 0 0 0
21/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11.36 (Volume + 11.36%, Ratio=0.11)
21/01/2022
28
 979 27 28 27 0 0 0
20/01/2022
26.94
 200 26.94 26.94 26.94 0 0 0
19/01/2022
26.49
 0 26.49 26.49 26.49 0 0 0
18/01/2022
26.49
 100 26.49 26.49 26.49 0 0 0
17/01/2022
27.84
 681 26.49 27.84 26.04 0 0 0
14/01/2022
27.39
 4,000 27.39 27.39 27.39 0 0 0
13/01/2022
27.39
 2,100 27.39 27.39 27.39 0 0 0
12/01/2022
27.39
 4,000 27.39 27.39 27.39 0 0 0
11/01/2022
27.39
 7,800 27.30 27.39 27.30 0 0 0
10/01/2022
27.39
 4,140 27.39 27.39 27.30 0 0 0
07/01/2022
27.66
 2,800 27.30 27.84 27.30 0 0 0
06/01/2022
27.12
 800 28.02 28.02 27.12 0 0 0
05/01/2022
28.65
 300 27.66 28.65 27.66 0 0 0
04/01/2022
27.12
 2,000 27.12 27.12 27.12 0 0 0
31/12/2021
27.03
 100 27.03 27.03 27.03 0 0 0
30/12/2021
27.03
 900 27.12 27.12 27.03 0 0 0
29/12/2021
27.39
 3,440 27.30 27.39 27.21 0 0 0
28/12/2021
27.30
 4,496 27.39 27.39 27.30 0 0 0
27/12/2021
27.39
 12,323 27.39 27.39 27.39 0 0 0
24/12/2021
27.39
 500 27.39 27.39 27.39 0 0 0
23/12/2021
27.30
 3,200 27.30 27.30 27.30 0 0 0
22/12/2021
27.21
 2,300 27.21 27.21 27.21 0 800 -0.0
21/12/2021
28.20
 3,200 27.12 28.20 27.12 0 0 0
20/12/2021
27.03
 6,199 27.39 27.39 27.03 0 0 0
17/12/2021
27.84
 6,500 27.84 28.20 27.66 400 0 0.0
16/12/2021
28.11
 2,600 28.20 28.20 28.11 400 0 0.0
15/12/2021
28.38
 330 28.56 28.56 28.38 0 0 0
14/12/2021
27.84
 4,200 28.29 28.29 27.84 0 0 0
13/12/2021
27.84
 10,800 26.49 28.29 26.49 0 0 0
10/12/2021
27.66
 500 27.66 27.66 27.66 0 0 0
09/12/2021
27.66
 6 27.66 27.66 27.66 0 0 0
08/12/2021
27.66
 100 27.66 27.66 27.66 0 0 0
07/12/2021
27.66
 200 27.66 27.66 27.66 0 0 0
06/12/2021
26.94
 2,760 27.84 27.84 26.94 0 500 -0.0
03/12/2021
28.11
 1,400 28.20 28.20 28.11 0 0 0
02/12/2021
27.84
 300 27.84 27.84 27.84 0 0 0
01/12/2021
27.39
 3,700 27.39 27.39 27.30 0 0 0
30/11/2021
27.39
 200 26.94 27.39 26.94 0 0 0
29/11/2021
28.56
 0 28.56 28.56 28.56 0 0 0
26/11/2021
28.56
 126 28.56 28.56 28.56 0 0 0
25/11/2021
28.29
 4,500 27.03 28.29 27.03 0 0 0
24/11/2021
28.65
 7,108 28.56 28.65 28.56 0 0 0
23/11/2021
28.29
 3,500 28.65 28.65 28.29 0 0 0
22/11/2021
25.95
 9,300 27.30 27.30 25.95 0 0 0
19/11/2021
28.11
 1,400 28.11 28.11 28.02 0 0 0
18/11/2021
28.47
 1,000 28.02 28.47 28.02 300 0 0.0
17/11/2021
28.56
 200 29.01 29.01 28.56 0 0 0
16/11/2021
28.29
 2,700 28.29 28.29 28.11 0 0 0
15/11/2021
29.01
 2,600 27.84 29.01 27.84 0 0 0
12/11/2021
28.38
 12 28.38 28.38 28.38 0 0 0
11/11/2021
28.38
 125 28.38 28.38 28.38 0 0 0
10/11/2021
28.38
 100 28.38 28.38 28.38 0 0 0
09/11/2021
28.92
 3,728 28.83 28.92 28.74 0 0 0
08/11/2021
28.38
 2,300 28.65 28.65 28.38 0 0 0
05/11/2021
28.38
 86 28.38 28.38 28.38 0 0 0
04/11/2021
28.38
 2 28.38 28.38 28.38 0 0 0
03/11/2021
28.83
 6,400 28.20 28.83 28.20 0 0 0
02/11/2021
28.11
 2,206 27.66 28.11 27.66 0 0 0
01/11/2021
27.75
 0 27.75 27.75 27.75 0 0 0
29/10/2021
27.75
 0 27.75 27.75 27.75 0 0 0
28/10/2021
28.29
 2,600 27.39 28.29 27.39 0 0 0
27/10/2021
28.02
 3,420 28.02 28.11 28.02 0 0 0
26/10/2021
27.48
 0 27.48 27.48 27.48 0 0 0
25/10/2021
27.48
 1,500 27.48 27.48 27.48 0 0 0
22/10/2021
27.12
 1,900 28.20 28.20 27.12 0 0 0
21/10/2021
28.02
 0 28.02 28.02 28.02 0 0 0
20/10/2021
28.02
 0 28.02 28.02 28.02 0 0 0
19/10/2021
28.29
 6,684 28.02 28.29 27.84 0 0 0
18/10/2021
28.20
 8,900 28.38 28.38 27.84 0 0 0
15/10/2021
28.29
 6,652 28.47 28.56 28.29 0 0 0
14/10/2021
28.38
 2,400 28.38 28.74 28.38 0 0 0
13/10/2021
28.47
 20,500 28.38 28.74 28.38 0 0 0
12/10/2021
28.02
 985 29.18 29.18 28.02 0 0 0
11/10/2021
30.17
 200 30.53 30.53 30.17 0 0 0
08/10/2021
29.99
 2,600 29.90 29.99 29.90 0 0 0
07/10/2021
28.83
 400 30.35 30.35 28.83 0 0 0
06/10/2021
30.35
 6,700 28.29 30.53 28.29 0 0 0
05/10/2021
28.29
 1,120 27.84 28.29 27.84 0 0 0
04/10/2021
27.84
 364 27.84 27.84 27.84 0 0 0
01/10/2021
27.93
 700 27.84 27.93 27.84 0 0 0
30/09/2021
27.84
 8,620 29.45 30.44 27.84 0 0 0
29/09/2021
29.01
 0 29.01 29.01 29.01 0 0 0
28/09/2021
29.01
 0 29.01 29.01 29.01 0 0 0
27/09/2021
29.01
 100 29.01 29.01 29.01 0 0 0
24/09/2021
29.54
 1,500 28.74 29.54 28.74 0 0 0
23/09/2021
28.74
 0 28.74 28.74 28.74 0 0 0
22/09/2021
28.74
 2,080 28.74 28.74 28.74 0 0 0
21/09/2021
27.93
 1,704 27.84 27.93 27.84 0 0 0
20/09/2021
28.11
 1,500 27.84 28.11 27.84 0 0 0
17/09/2021
28.38
 1,400 27.84 28.38 27.84 0 0 0
16/09/2021
27.84
 200 27.84 27.84 27.84 0 0 0
15/09/2021
27.84
 1,848 27.84 27.84 27.84 0 0 0
14/09/2021
27.84
 2,300 27.84 27.84 27.84 0 0 0
13/09/2021
27.84
 100 27.84 27.84 27.84 0 0 0
10/09/2021
27.84
 2,524 27.84 27.84 27.84 0 0 0
09/09/2021
27.93
 1,100 27.84 28.02 27.84 0 0 0
08/09/2021
27.84
 1,300 27.93 27.93 27.84 0 0 0
07/09/2021
28.11
 50,100 27.84 28.11 27.84 0 0 0
06/09/2021
29.54
 6,320 27.84 29.54 27.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |