CTCP Vinaconex 21 (v21)

4.80
0.30
(6.67%)
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 -1.72% 9,100 -100 0.0
4.80
5.90
4.80
2 tháng
(2026-08-05) 		-0.30 -5% 53,500 -100 0.0
4.80
6.10
4.80
3 tháng
(2026-07-06) 		-0.40 -6.56% 117,700 -100 0.0
4.80
6.10
4.80
6 tháng
(2026-04-07) 		-0.40 -6.56% 195,400 -100 0.0
4.80
6.10
4.80
12 tháng
(2025-10-09) 		-1.10 -16.18% 684,800 -100 0.0
4.80
7.10
4.80
24 tháng
(2024-10-14) 		0 0% 2,627,649 -100 0.0
4.80
7.40
4.80
36 tháng
(2023-10-20) 		-0.50 -8.06% 6,544,801 -100 0.0
3.30
8.60
4.80
60 tháng
(2021-11-01) 		-7.30 -56.15% 24,112,215 -24,500 -0.4
3
19.60
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2022
4.60
 4,600 4.70 4.70 4.60 0 0 0
21/10/2022
4.90
 2,900 4.70 4.90 4.50 0 0 0
20/10/2022
4.90
 700 4.90 4.90 4.90 0 0 0
19/10/2022
5
 1,200 5 5 4.80 0 0 0
18/10/2022
5
 6,100 4.80 5 4.60 0 0 0
17/10/2022
5
 0 5 5 5 0 0 0
14/10/2022
5
 4,100 5.40 5.40 4.90 0 0 0
13/10/2022
5
 1,300 4.80 5.10 4.80 0 0 0
12/10/2022
5.10
 300 5.10 5.10 5.10 0 0 0
11/10/2022
5.10
 14,000 5.30 5.30 4.80 0 0 0
10/10/2022
5.30
 1,100 5.30 5.30 5 0 0 0
07/10/2022
5.30
 3,400 5.20 5.70 5 0 0 0
06/10/2022
5.50
 5,800 5.70 5.70 5.30 0 0 0
05/10/2022
5.60
 300 5.60 5.60 5.60 0 0 0
04/10/2022
5.70
 10,100 5.30 5.70 5 0 0 0
03/10/2022
5.30
 7,200 5.80 5.80 5.30 0 0 0
30/09/2022
5.80
 700 5.30 5.80 5.30 0 0 0
29/09/2022
5.80
 11,201 5.80 5.80 5.40 0 0 0
28/09/2022
5.60
 7,000 5.60 5.90 5.60 0 500 0.0
27/09/2022
5.80
 200 5.90 5.90 5.80 0 0 0
26/09/2022
5.60
 7,725 6.10 6.10 5.60 0 300 0.0
23/09/2022
6.10
 401 6.10 6.10 6.10 0 0 0
22/09/2022
6.10
 2,000 6.10 6.10 6.10 0 0 0
21/09/2022
6.10
 8,201 6 6.10 6 0 0 0
20/09/2022
6
 1,100 5.70 6 5.70 0 0 0
19/09/2022
6
 2,479 5.70 6.10 5.70 0 0 0
16/09/2022
6.10
 5,476 5.90 6.10 5.80 0 0 0
15/09/2022
6
 3,500 6.20 6.20 6 0 0 0
14/09/2022
6.20
 5,400 6 6.20 6 0 0 0
13/09/2022
6
 9,000 6 6.10 6 0 0 0
12/09/2022
6.20
 14,701 6.10 6.20 6 0 0 0
09/09/2022
6.20
 7,600 6.10 6.20 6 0 0 0
08/09/2022
6.20
 7,800 6.10 6.30 5.90 0 0 0
07/09/2022
6.10
 13,200 6.20 6.30 6.10 0 0 0
06/09/2022
6.10
 6,600 6.40 6.50 6.10 0 0 0
05/09/2022
6.40
 39,100 6.30 6.50 6 0 0 0
31/08/2022
6.30
 5,000 5.70 6.30 5.60 0 0 0
30/08/2022
6.20
 2,300 6.20 6.30 6.10 0 0 0
29/08/2022
6.20
 13,600 6.10 6.20 5.90 0 0 0
26/08/2022
6.10
 8,600 6.20 6.20 6 0 0 0
25/08/2022
6.30
 3,300 6.40 6.40 6.20 0 0 0
24/08/2022
6.30
 5,820 6.10 6.40 6.10 0 0 0
23/08/2022
6.30
 100 6.30 6.30 6.30 0 0 0
22/08/2022
6.20
 19,600 6 6.20 5.90 0 0 0
19/08/2022
6.20
 18,800 6.20 6.50 6.10 0 0 0
18/08/2022
6.10
 4,500 6.10 6.10 6.10 0 0 0
17/08/2022
6.40
 5,800 6.20 6.40 6 0 0 0
16/08/2022
6.40
 9,700 6.30 6.50 6.10 0 0 0
15/08/2022
6.40
 7,300 6.20 6.60 6.10 0 0 0
12/08/2022
6.20
 6,100 6.10 6.30 6.10 0 0 0
11/08/2022
6.40
 15,600 6.50 6.60 6.40 0 0 0
10/08/2022
6.50
 11,900 6.30 6.60 6.20 0 0 0
09/08/2022
6.50
 23,600 6.20 6.70 6.20 0 0 0
08/08/2022
6.20
 31,000 6.10 6.20 6 0 0 0
05/08/2022
6.10
 7,000 6 6.10 6 0 0 0
04/08/2022
6
 13,500 5.90 6.10 5.80 0 0 0
03/08/2022
5.70
 25,900 5.90 5.90 5.60 0 0 0
02/08/2022
5.90
 7,000 5.80 5.90 5.80 0 0 0
01/08/2022
6
 5,500 5.70 6 5.50 0 0 0
29/07/2022
6
 600 6 6 6 0 0 0
28/07/2022
6.10
 3,400 6 6.10 5.90 0 0 0
27/07/2022
6
 200 6 6 6 0 0 0
26/07/2022
6.10
 3,332 5.70 6.10 5.70 0 0 0
25/07/2022
6.10
 7,613 5.80 6.10 5.70 0 0 0
22/07/2022
6.20
 500 6.20 6.20 6.20 0 0 0
21/07/2022
6.20
 2,714 6.10 6.20 6 0 0 0
20/07/2022
6.20
 9,700 6 6.20 6 0 0 0
19/07/2022
6
 5,100 5.80 6.10 5.80 0 0 0
18/07/2022
5.70
 16,500 5.80 6.10 5.60 0 0 0
15/07/2022
6.10
 177 6.10 6.10 6.10 0 0 0
14/07/2022
6.10
 10,900 5.70 6.10 5.70 0 0 0
13/07/2022
6.20
 5,300 6.10 6.20 6 0 0 0
12/07/2022
6.10
 1,400 5.70 6.20 5.70 0 0 0
11/07/2022
6.10
 7,404 5.90 6.10 5.60 0 0 0
08/07/2022
5.90
 29,200 6 6 5.40 0 0 0
07/07/2022
6
 8,200 5.60 6.30 5.60 0 0 0
06/07/2022
6.10
 2,500 6.40 6.40 6.10 0 0 0
05/07/2022
6.40
 5,100 6.10 6.40 6.10 0 0 0
04/07/2022
6.20
 78,187 6.80 6.80 6.20 0 0 0
01/07/2022
6.70
 2,700 6.30 6.80 6.20 0 0 0
30/06/2022
6.80
 3,100 6.40 6.80 6.40 0 0 0
29/06/2022
6.80
 4,600 6.90 6.90 6.80 0 0 0
28/06/2022
6.80
 15,800 6.70 6.80 6.50 0 0 0
27/06/2022
6.80
 2,400 6.80 6.80 6.70 0 0 0
24/06/2022
6.60
 9,100 6.70 6.70 6.20 0 0 0
23/06/2022
6.70
 1,000 6.50 6.70 6.50 0 0 0
22/06/2022
6.50
 22,200 6.20 6.80 6.20 0 0 0
21/06/2022
6.80
 0 6.80 6.80 6.80 0 0 0
20/06/2022
6.80
 4,600 6.10 6.80 5.90 0 0 0
17/06/2022
6.50
 25,700 6.20 7 6.10 0 0 0
16/06/2022
6.70
 10,601 7 7.40 6.70 0 0 0
15/06/2022
7.20
 28,400 7.70 8.60 7.20 0 0 0
14/06/2022
7.90
 6,600 7.20 7.90 7.20 0 0 0
13/06/2022
8
 10,100 7.70 8 7.60 0 0 0
10/06/2022
7.80
 10,000 7.60 7.90 7 0 0 0
09/06/2022
7.60
 999 8.10 8.10 7.60 0 0 0
08/06/2022
8.10
 5,041 8.20 8.20 8.10 0 0 0
07/06/2022
8.20
 11,200 8.30 8.30 7.90 0 0 0
06/06/2022
8.30
 520 8.50 8.50 8.30 0 0 0
03/06/2022
8.20
 17,700 8.30 8.60 8.20 0 0 0

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