CTCP Đầu tư và Phát triển Du lịch Vinaconex (vcr)

42.20
2.10
(5.24%)
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) 		10.80 22.74% 123,800 0 0
40.50
62
42.20
2 tháng
(2026-08-05) 		16.50 39.47% 129,900 0 0
40.50
62
42.20
3 tháng
(2026-07-06) 		16 37.83% 140,200 0 0
40.50
62
42.20
6 tháng
(2026-04-07) 		14.30 32.50% 180,600 0 0
33
62
42.20
12 tháng
(2025-10-09) 		14.60 33.41% 881,400 0 0
32.10
62
42.20
24 tháng
(2024-10-14) 		34.70 147.03% 3,702,428 0 0
22
62
42.20
36 tháng
(2023-10-20) 		36.30 165% 7,837,998 0 0
21.70
62
42.20
60 tháng
(2021-11-01) 		20 52.22% 53,901,435 0 0
19.90
62
42.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2022
26
 143,401 23.10 26 23 0 0 0
25/10/2022
23
 62,000 23 24 23 0 0 0
24/10/2022
24
 87,400 25 25 23.50 0 0 0
21/10/2022
25.10
 60,100 25 25.10 24.50 0 0 0
20/10/2022
25
 16,800 25 25.20 24.90 0 0 0
19/10/2022
25
 25,200 25 25.50 24.70 0 0 0
18/10/2022
25
 27,100 25.20 25.50 24.60 0 0 0
17/10/2022
25.10
 12,600 24.90 25.20 23.20 0 0 0
14/10/2022
25.20
 24,500 24.90 25.30 24.90 0 0 0
13/10/2022
24.90
 27,900 24.90 25 24.40 0 0 0
12/10/2022
25.30
 41,000 24.80 25.50 24.80 0 0 0
11/10/2022
25
 32,100 26.50 26.50 24 0 0 0
10/10/2022
26.50
 15,300 26.80 26.80 25.40 0 0 0
07/10/2022
26.80
 34,900 28.50 29.40 26.80 0 0 0
06/10/2022
29.80
 7,400 30.90 30.90 29.10 0 0 0
05/10/2022
30.90
 19,511 32.10 32.10 29.30 0 0 0
04/10/2022
29
 31,500 29.30 30.40 29 0 0 0
03/10/2022
29.80
 26,200 30.20 30.20 29 0 0 0
30/09/2022
30.80
 40,297 30.90 31 30 0 0 0
29/09/2022
30.50
 36,100 31.50 31.50 30.50 0 0 0
28/09/2022
31.70
 48,400 31.40 32.10 31 0 0 0
27/09/2022
31.90
 29,102 33.30 33.30 31.60 0 0 0
26/09/2022
32.20
 41,000 33.30 33.30 31.50 0 0 0
23/09/2022
34
 11,000 33.40 34 33.30 0 0 0
22/09/2022
33.90
 25,200 34.10 34.10 33.50 0 0 0
21/09/2022
34.30
 9,000 34.30 34.50 33 0 0 0
20/09/2022
34.50
 9,800 34.50 34.50 34.10 0 0 0
19/09/2022
34.50
 26,400 35 35.30 31 0 0 0
16/09/2022
35.60
 14,031 35.10 35.60 35 0 0 0
15/09/2022
35.50
 10,200 35.40 35.60 35.40 0 0 0
14/09/2022
35.80
 132,200 35 36.50 35 0 0 0
13/09/2022
35.50
 7,230 35 35.50 35 0 0 0
12/09/2022
35
 22,800 35 35.10 35 0 0 0
09/09/2022
35.20
 40,500 35 35.20 34.50 0 0 0
08/09/2022
35
 60,400 35.10 35.10 35 0 0 0
07/09/2022
35
 18,000 35.80 35.80 35 0 0 0
06/09/2022
35.90
 29,000 35.10 36 35 0 0 0
05/09/2022
35.20
 11,600 35 35.20 35 0 0 0
31/08/2022
36
 24,500 35 36 35 0 0 0
30/08/2022
35
 29,800 35.50 36.50 35 0 0 0
29/08/2022
36
 23,600 34.80 36 34.30 0 0 0
26/08/2022
35.50
 5,400 35.50 36 35.50 0 0 0
25/08/2022
36
 8,500 35.60 36 35.60 0 0 0
24/08/2022
35.80
 9,900 35 36.10 35 0 0 0
23/08/2022
35.40
 14,700 35 35.40 35 0 0 0
22/08/2022
35.20
 12,300 35 35.20 35 0 0 0
19/08/2022
35
 33,300 35 35.10 34.90 0 0 0
18/08/2022
35.40
 17,200 35.50 35.50 34.10 0 0 0
17/08/2022
35.10
 28,200 34.80 35.20 34.80 0 0 0
16/08/2022
34.80
 11,600 33.70 35 33.70 0 0 0
15/08/2022
34.30
 17,500 33.70 34.30 33.70 0 0 0
12/08/2022
33.80
 12,600 35 35 33.60 0 0 0
11/08/2022
33.90
 25,000 33.60 33.90 33.50 0 0 0
10/08/2022
33.50
 1,800 33.80 34 33.50 0 0 0
09/08/2022
33.60
 75,300 33.40 33.70 33.30 0 0 0
08/08/2022
33.20
 6,900 33.40 33.60 33.20 0 0 0
05/08/2022
33.60
 18,300 33.10 33.60 33.10 0 0 0
04/08/2022
33.40
 16,200 33.10 33.90 33.10 0 0 0
03/08/2022
33.20
 38,000 33.30 33.30 33 0 0 0
02/08/2022
33.20
 32,000 33.10 33.20 33.10 0 0 0
01/08/2022
33.30
 65,300 33.10 33.60 33 0 0 0
29/07/2022
33
 30,000 28.50 33.50 28.50 0 0 0
28/07/2022
33.30
 5,100 35 35 33.30 0 0 0
27/07/2022
33.10
 26,300 32.50 33.10 32.50 0 0 0
26/07/2022
33.10
 29,300 33 33.20 33 0 0 0
25/07/2022
33
 21,100 33.10 33.30 32.90 0 0 0
22/07/2022
33
 51,300 33.50 33.50 32.90 0 0 0
21/07/2022
33
 72,200 34.40 34.40 32.90 0 0 0
20/07/2022
33.20
 30,501 33.40 33.40 32.60 0 0 0
19/07/2022
32.50
 74,800 32.20 32.90 32 0 0 0
18/07/2022
32.30
 78,900 31.80 32.40 31.70 0 0 0
15/07/2022
31.60
 28,899 31.50 31.90 31.50 0 0 0
14/07/2022
31.90
 61,300 31.30 31.90 31.20 0 0 0
13/07/2022
31.20
 22,600 31.30 31.40 31.20 0 0 0
12/07/2022
31.20
 36,800 31.20 31.40 31 0 0 0
11/07/2022
31.10
 29,000 31.10 31.50 31.10 0 0 0
08/07/2022
31.10
 16,700 31 32 31 0 0 0
07/07/2022
31.10
 73,300 31.10 31.20 30.80 0 0 0
06/07/2022
31
 60,000 31.30 31.30 31 0 0 0
05/07/2022
31.30
 39,300 31.30 31.50 31.20 0 0 0
04/07/2022
31.20
 10,300 31.20 31.20 31.20 0 0 0
01/07/2022
31.50
 36,600 31.10 31.50 30.90 0 0 0
30/06/2022
31.10
 47,400 31 31.10 30.90 0 0 0
29/06/2022
31.60
 16,700 32.40 32.40 31.40 0 0 0
28/06/2022
32.20
 59,400 31.50 32.20 31.50 0 0 0
27/06/2022
31.90
 44,200 31.90 32.80 31.50 0 0 0
24/06/2022
31.20
 76,700 31.20 31.50 31.20 0 0 0
23/06/2022
31.40
 47,200 31.90 31.90 30.90 0 0 0
22/06/2022
30.20
 145,400 30 31.90 29.90 0 0 0
21/06/2022
29.90
 160,000 29.80 30.40 29.70 0 0 0
20/06/2022
29.90
 124,300 30 30.50 29.70 0 0 0
17/06/2022
30.30
 370,200 30.10 30.70 29.80 0 0 0
16/06/2022
30.50
 89,600 30.70 31 30.50 0 0 0
15/06/2022
30.80
 51,300 30.20 30.90 29.90 0 0 0
14/06/2022
30.50
 66,200 30 31.20 29.80 0 0 0
13/06/2022
30.10
 111,300 30.50 31.10 29.80 0 0 0
10/06/2022
31
 56,510 31.70 31.90 30.70 0 0 0
09/06/2022
31.80
 44,000 31.90 32 31.40 0 0 0
08/06/2022
31.60
 56,500 31.10 31.70 31.10 0 0 0
07/06/2022
31
 79,400 30.60 31.60 30.50 0 0 0

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