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)
02/06/2022
8.20
 43,700 8.40 8.60 8 0 0 0
01/06/2022
8.50
 12,100 8.50 8.50 8.30 0 0 0
31/05/2022
8.50
 3,900 8.60 8.80 8.50 0 0 0
30/05/2022
8.60
 19,500 8.10 8.70 8.10 0 0 0
27/05/2022
8.10
 21,200 8.10 8.50 8.10 0 0 0
26/05/2022
8.40
 6,100 8.60 8.80 8.40 0 0 0
25/05/2022
8.60
 11,900 7.80 8.60 7.70 0 0 0
24/05/2022
8.50
 200 8.50 8.50 8.50 0 0 0
23/05/2022
8.50
 2,900 8.60 8.60 8 0 0 0
20/05/2022
8.70
 4,900 8.50 8.70 8.50 0 0 0
19/05/2022
8.70
 12,400 8.40 8.70 8 0 0 0
18/05/2022
8.50
 19,700 8.20 8.50 7.90 0 0 0
17/05/2022
8
 24,200 7.40 8 7.30 0 0 0
16/05/2022
7.60
 13,900 8.10 8.20 7.60 0 0 0
13/05/2022
7.60
 44,100 8.70 8.70 7.60 0 0 0
12/05/2022
8.40
 53,707 9 9 8.40 0 0 0
11/05/2022
9.30
 23,700 9 9.30 8.90 0 0 0
10/05/2022
9
 21,200 8.80 9 8.60 0 0 0
09/05/2022
9
 10,400 9.10 9.50 9 0 0 0
06/05/2022
9.60
 68,300 9.80 9.80 9.30 0 0 0
05/05/2022
9.90
 28,900 10.10 10.10 9.60 0 0 0
04/05/2022
10.40
 32,100 10.10 10.40 9.90 0 0 0
29/04/2022
10.20
 25,600 10.20 10.40 9.50 4,000 0 0.0
28/04/2022
9.80
 29,000 9.20 10.10 9.20 0 0 0
27/04/2022
9.70
 128,700 9.70 10.80 9.10 0 0 0
26/04/2022
10.10
 38,600 9 10.20 8.90 0 100 0.0
25/04/2022
9.70
 30,600 10 10 9 0 300 0.0
22/04/2022
10
 122,600 9.40 10.90 9.40 0 700 0.0
21/04/2022
10.40
 114,500 11.50 11.50 10.40 0 0 0
20/04/2022
11.50
 33,200 12.40 12.40 11.50 0 0 0
19/04/2022
12.70
 46,900 13.20 13.30 12 0 0 0
18/04/2022
13.20
 58,940 14 14 12.70 0 0 0
14/04/2022
13.20
 43,260 13.50 13.70 12.90 0 0 0
13/04/2022
13.20
 61,300 12.80 13.20 11.70 100 0 0.0
12/04/2022
12.80
 126,009 13.50 14.10 12.50 0 500 0.0
08/04/2022
13.80
 140,300 14 14.60 13.80 0 0 0
07/04/2022
14
 125,338 14.20 15 13.80 0 0 0
06/04/2022
14.20
 305,440 15.70 16.40 14.10 0 300 0.0
05/04/2022
15
 269,700 13.60 15 13.50 0 0 0
04/04/2022
13.70
 282,641 13.50 14.30 13 0 0 0
31/03/2022
13.40
 29,420 13.30 13.50 13 0 0 0
30/03/2022
13.30
 104,700 13.30 13.80 13 0 2,000 0.0
29/03/2022
13.40
 141,200 13.20 13.90 13 0 0 0
28/03/2022
13.40
 63,800 13.50 13.90 13 0 0 0
25/03/2022
13.40
 71,137 13.60 14 13.30 0 0 0
24/03/2022
13.60
 196,911 12.90 14.10 12.80 2,000 0 0.0
23/03/2022
12.90
 84,303 12.90 12.90 12.50 0 0 0
22/03/2022
12.90
 71,940 12.90 13 12.70 0 0 0
21/03/2022
12.90
 52,800 12.80 12.90 12.70 0 0 0
18/03/2022
12.80
 60,500 12.90 13 12.70 0 0 0
17/03/2022
13
 91,700 12.80 13 12.70 0 0 0
16/03/2022
13
 99,800 13 13.30 12.90 0 0 0
15/03/2022
13.20
 137,800 13 13.40 12.30 0 0 0
14/03/2022
13
 251,720 14 14.20 12.20 0 5,400 -0.1
11/03/2022
13
 335,100 13 13 12.50 0 0 0
10/03/2022
11.90
 189,500 11.80 12.30 11.50 0 0 0
09/03/2022
11.90
 115,900 12.10 12.20 11.60 5,400 0 0.1
08/03/2022
12.70
 48,000 12.80 13.70 12.40 0 0 0
07/03/2022
12.80
 69,800 11.80 12.80 11.70 0 0 0
04/03/2022
11.70
 91,700 10.60 11.70 10.60 0 0 0
03/03/2022
10.70
 30,000 10.40 10.70 10.30 0 0 0
02/03/2022
10.50
 16,800 10.60 10.60 10.30 0 0 0
01/03/2022
10.60
 22,400 10.50 10.60 10.50 0 0 0
28/02/2022
10.50
 19,400 10.50 10.50 10.20 100 0 0.0
25/02/2022
10.50
 67,600 10.60 10.60 10.20 0 0 0
24/02/2022
10.50
 32,320 10.90 10.90 10.20 0 0 0
23/02/2022
11
 8,500 11 11.10 11 0 0 0
22/02/2022
11
 2,500 11.40 11.40 10.90 0 0 0
21/02/2022
11.40
 12,500 11.40 11.40 10.50 0 0 0
18/02/2022
11.30
 8,600 11.30 11.40 11.20 0 0 0
17/02/2022
11.40
 6,900 11.20 11.60 11 0 0 0
16/02/2022
11.20
 5,600 10.90 11.20 10.90 0 0 0
15/02/2022
11.20
 7,200 11.80 11.80 10.80 0 0 0
14/02/2022
10.80
 4,700 11 11 10.80 0 0 0
11/02/2022
11
 4,900 10.90 11 10.70 0 0 0
10/02/2022
10.60
 6,200 10.70 10.80 10.60 0 0 0
09/02/2022
10.70
 21,620 10.70 10.80 10.70 0 0 0
08/02/2022
10.70
 4,100 11.10 11.10 10.70 0 0 0
07/02/2022
10.70
 3,300 10.60 10.80 10.60 0 0 0
28/01/2022
10.60
 2,800 10.40 10.60 10.20 0 0 0
27/01/2022
10.80
 5,700 10.40 10.80 10.30 0 0 0
26/01/2022
10.80
 10,800 10.60 10.90 10.40 0 0 0
25/01/2022
10.90
 8,800 10.40 10.90 10 0 0 0
24/01/2022
10.60
 3,600 10.20 10.60 10.20 0 0 0
21/01/2022
10.90
 3,200 11 11 10.40 0 0 0
20/01/2022
11
 29,300 11.20 11.20 10.30 0 0 0
19/01/2022
10.20
 16,001 10 10.70 9.90 0 0 0
18/01/2022
10.40
 37,100 11.20 11.20 10 0 0 0
17/01/2022
11.10
 21,303 11.40 12.10 11.10 0 0 0
14/01/2022
11.90
 49,601 11 12.40 10.60 0 0 0
13/01/2022
11.70
 37,830 12.70 13.20 11.70 0 0 0
12/01/2022
13
 44,100 13.90 13.90 13 0 0 0
11/01/2022
13.90
 65,500 14.10 14.10 13.80 0 0 0
10/01/2022
14.20
 128,400 14.20 14.50 13.90 0 0 0
07/01/2022
14.20
 249,406 14.10 14.30 13.70 0 0 0
06/01/2022
14.20
 62,803 14.40 14.40 13.80 0 0 0
05/01/2022
14.50
 178,400 14 14.90 14 0 0 0
04/01/2022
14.90
 77,740 13.90 14.90 13.50 0 0 0
31/12/2021
13.90
 13,800 12.60 13.90 12.50 0 0 0
30/12/2021
13.70
 25,700 13.80 13.80 13.20 0 100 0.0

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