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

25.60
0.10
(0.39%)
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)
01/09/2021
27.57
 5,428 28.20 28.20 27.12 0 0 0
31/08/2021
28.74
 1,700 28.74 28.74 28.74 0 0 0
30/08/2021
29.81
 100 29.81 29.81 29.81 0 0 0
27/08/2021
28.38
 0 28.38 28.38 28.38 0 0 0
26/08/2021
28.02
 3,028 28.83 28.92 28.02 0 0 0
25/08/2021
29.36
 353 29.36 29.36 29.36 0 0 0
24/08/2021
29.63
 1,120 28.83 29.63 28.83 0 0 0
23/08/2021
29.18
 300 30.08 30.08 29.18 0 0 0
20/08/2021
30.08
 1,428 30.08 30.08 30.08 0 0 0
19/08/2021
30.44
 8,400 30.44 30.53 30.44 0 0 0
18/08/2021
30.44
 2,980 29.27 30.44 29.18 0 0 0
17/08/2021
29.63
 600 29.09 29.63 29.09 0 0 0
16/08/2021
30.53
 246 30.71 30.71 30.53 0 0 0
13/08/2021
29.72
 3,927 30.80 30.80 29.72 0 0 0
12/08/2021
30.80
 0 30.80 30.80 30.80 0 0 0
11/08/2021
30.80
 1,326 30.71 30.80 30.71 0 0 0
10/08/2021
30.80
 7,600 30.71 30.80 30.62 0 0 0
09/08/2021
30.71
 100 30.71 30.71 30.71 0 0 0
06/08/2021
29.63
 1,032 28.92 29.63 28.92 0 0 0
05/08/2021
29.63
 0 29.63 29.63 29.63 0 0 0
04/08/2021
29.63
 9,400 29.63 29.63 29.63 0 0 0
03/08/2021
30.08
 56 30.08 30.08 30.08 0 0 0
02/08/2021
30.08
 19,110 30.35 30.35 29.63 0 0 0
30/07/2021
29.63
 9,148 29.99 29.99 29.63 0 0 0
29/07/2021
31.43
 0 31.43 31.43 31.43 0 0 0
28/07/2021
31.43
 100 31.43 38.33 31.43 0 0 0
27/07/2021
31.43
 54,100 30.89 34.12 29.72 0 0 0
26/07/2021
29.72
 163 29.72 29.72 29.72 0 0 0
23/07/2021
31.34
 59 31.34 31.34 31.34 0 0 0
22/07/2021
30.62
 3,700 31.34 31.43 30.62 500 0 0.0
21/07/2021
30.53
 160 30.53 30.53 30.53 0 0 0
20/07/2021
29.63
 3,076 29.63 29.63 29.63 0 0 0
19/07/2021
30.53
 0 30.53 30.53 30.53 0 0 0
16/07/2021
30.53
 8 30.53 30.53 30.53 0 0 0
15/07/2021
30.98
 500 30.44 30.98 30.44 0 0 0
14/07/2021
30.44
 0 30.44 30.44 30.44 0 0 0
13/07/2021
30.44
 405 30.44 30.44 30.44 0 0 0
12/07/2021
30.98
 2,670 30.08 30.98 29.99 0 0 0
09/07/2021
32.33
 7,104 30.08 32.33 29.72 0 0 0
08/07/2021
31.61
 6 31.61 31.61 31.61 0 0 0
07/07/2021
32.33
 2,200 30.08 32.33 30.08 0 0 0
06/07/2021
32.51
 2,600 31.88 32.51 31.88 0 0 0
05/07/2021
31.97
 84 31.97 31.97 31.97 0 0 0
02/07/2021
31.97
 0 31.97 31.97 31.97 0 0 0
01/07/2021
32.69
 1,232 31.07 32.69 31.07 0 0 0
30/06/2021
32.33
 4,064 31.97 32.33 31.70 0 0 0
29/06/2021
32.33
 2,468 31.70 32.33 31.61 0 0 0
28/06/2021
32.33
 7,196 31.16 35.92 30.53 0 0 0
25/06/2021
32.33
 4,924 32.33 32.33 31.61 0 0 0
24/06/2021
33.23
 4,590 33.23 38.14 33.05 0 0 0
23/06/2021
35.92
 63,252 32.33 35.92 30.80 0 0 0
22/06/2021
32.33
 2,100 32.33 38.13 32.33 0 0 0
21/06/2021
32.42
 36,800 32.33 35.92 31.97 0 0 0
18/06/2021
32.33
 12,200 32.33 32.33 31.61 0 0 0
17/06/2021
32.51
 500 32.15 32.51 32.15 0 0 0
16/06/2021
32.15
 100 32.15 32.15 27.84 0 0 0
15/06/2021
32.51
 3,300 31.61 32.51 27.48 0 0 0
14/06/2021
32.69
 3,600 31.43 32.69 31.43 0 0 0
11/06/2021
32.69
 4,300 31.07 32.69 31.07 0 0 0
10/06/2021
32.69
 3,600 30.98 32.69 30.98 0 0 0
09/06/2021
32.69
 2,300 30.53 32.69 30.53 0 0 0
08/06/2021
32.69
 3,500 32.24 32.69 32.15 0 0 0
07/06/2021
32.69
 1,700 31.43 32.69 31.43 0 0 0
04/06/2021
32.78
 8,300 31.88 32.78 30.08 0 0 0
03/06/2021
32.69
 20,200 29.63 32.69 29.63 0 0 0
02/06/2021
32.33
 0 32.33 32.33 32.33 0 0 0
01/06/2021
32.69
 9,133 31.16 32.69 31.16 0 0 0
31/05/2021
32.69
 20,200 28.74 32.69 27.39 0 0 0
28/05/2021
32.33
 4,200 31.88 32.69 29.63 0 0 0
27/05/2021
32.78
 4,407 32.15 32.96 32.15 0 0 0
26/05/2021
33.23
 22,300 32.60 33.94 28.74 0 0 0
25/05/2021
32.78
 25,700 32.33 33.58 30.08 0 0 0
24/05/2021
32.78
 46,300 29.54 32.78 29.54 0 0 0
21/05/2021
28.74
 66,000 26.85 29.81 26.85 0 0 0
20/05/2021
25.95
 2,600 26.13 26.13 25.86 0 0 0
19/05/2021
27.39
 100 27.39 29.99 27.39 0 0 0
18/05/2021
27.39
 200 27.39 27.39 27.39 0 0 0
17/05/2021
27.39
 7,400 28.38 28.56 27.39 0 0 0
14/05/2021
28.56
 200 28.56 28.56 28.56 0 0 0
13/05/2021
28.56
 400 29.09 29.09 28.56 0 0 0
12/05/2021
28.29
 1,000 29.09 29.09 27.84 0 0 0
11/05/2021
28.74
 1,700 28.74 28.74 28.74 0 0 0
10/05/2021
28.74
 8,600 28.74 28.74 27.66 0 0 0
07/05/2021
29.18
 4,500 28.38 29.18 27.84 0 0 0
06/05/2021
29.18
 8,100 28.11 29.18 27.84 0 0 0
05/05/2021
29.54
 17,601 28.74 29.54 27.12 0 0 0
04/05/2021
28.02
 11,800 30.98 30.98 27.84 0 0 0
29/04/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/32 (Volume + 32%, Ratio=0.32)
29/04/2021
30.62
 8,800 30.98 31.43 30.62 0 0 0
28/04/2021
31.02
 7,500 30.55 31.29 30.55 0 0 0
27/04/2021
30.61
 5,199 31.36 31.36 30.61 0 0 0
26/04/2021
31.36
 2,000 31.36 32.11 31.36 0 0 0
23/04/2021
31.91
 9,000 32.25 32.25 30.95 0 0 0
22/04/2021
31.29
 11,100 32.31 32.31 31.29 0 0 0
20/04/2021
31.91
 18,200 31.91 32.59 31.63 0 0 0
19/04/2021
31.29
 26,500 32.31 32.31 31.29 0 0 0
16/04/2021
32.52
 21,150 32.31 32.65 32.18 0 0 0
15/04/2021
32.65
 36,900 32.65 32.65 31.63 0 0 0
14/04/2021
32.65
 75,000 31.57 32.65 29.93 0 0 0
13/04/2021
31.57
 300 31.63 31.63 31.36 0 0 0
12/04/2021
31.63
 7,600 31.63 31.63 31.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |