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)
29/12/2021
13.80
 73,000 14.30 14.30 13.80 0 0 0
28/12/2021
14.30
 45,760 14.60 14.60 13.60 0 0 0
27/12/2021
14.60
 92,920 14.60 15.20 14.20 0 0 0
24/12/2021
14.60
 65,000 15.70 15.70 14.60 0 0 0
23/12/2021
14.70
 279,594 15 15.80 14.60 0 0 0
22/12/2021
15
 158,766 13.10 15 13.10 0 0 0
21/12/2021
13.70
 23,900 14 14.20 13.60 0 0 0
20/12/2021
14
 64,200 14.90 14.90 13 0 0 0
17/12/2021
13.90
 113,501 14.60 14.60 13.60 0 0 0
16/12/2021
14.60
 337,800 14.30 15.40 13.30 0 0 0
15/12/2021
14.30
 273,845 14.10 14.30 13 0 0 0
14/12/2021
13
 112,749 12.90 13 12.40 0 0 0
13/12/2021
11.90
 302,800 11.70 11.90 10.40 0 0 0
10/12/2021
10.90
 194,400 12.60 12.60 10.50 100 0 0.0
09/12/2021
11.50
 121,800 12.10 12.50 11.50 0 0 0
08/12/2021
12.60
 56,300 13 13 12.10 100 0 0.0
07/12/2021
12.80
 116,405 13.50 13.50 12.10 0 0 0
06/12/2021
13.10
 131,451 14.50 14.50 13.10 0 0 0
03/12/2021
14.50
 98,800 14.60 15 14.10 0 0 0
02/12/2021
14.80
 203,500 15 15.50 14.50 0 0 0
01/12/2021
14.70
 638,600 16.20 16.30 14.70 0 0 0
30/11/2021
16.30
 618,599 17.30 19 16 0 0 0
29/11/2021
17.30
 82,650 16.20 17.40 16.10 0 0 0
26/11/2021
16.80
 116,900 17.30 17.30 16.50 0 0 0
25/11/2021
17.30
 43,400 17 17.70 16.70 0 0 0
24/11/2021
17.10
 39,226 16.30 17.50 16.30 0 0 0
23/11/2021
16.40
 71,543 16 16.50 15 0 0 0
22/11/2021
16.60
 141,100 17.40 17.40 15.80 0 0 0
19/11/2021
17.40
 160,300 17.90 18 16.70 0 0 0
18/11/2021
18
 80,500 18 18 17.40 0 0 0
17/11/2021
17.40
 75,545 18 18 17 0 0 0
16/11/2021
18
 146,300 19.50 19.70 17.70 0 0 0
15/11/2021
19.60
 230,383 17.90 19.60 17.90 100 0 0.0
12/11/2021
17.90
 203,626 16.40 17.90 16.40 0 0 0
11/11/2021
16.30
 99,970 15.50 16.40 15.10 0 0 0
10/11/2021
15.30
 94,818 14.90 15.30 14.70 0 0 0
09/11/2021
14.90
 158,391 14.70 15.10 14.30 0 0 0
08/11/2021
14.70
 120,449 14.50 14.90 14.50 0 0 0
05/11/2021
14.50
 119,100 14.50 14.60 14.10 0 0 0
04/11/2021
14
 220,400 13.80 14.50 13.40 0 0 0
03/11/2021
14
 652,500 15.70 15.70 13.40 0 25,300 -0.4
02/11/2021
14.30
 103,509 13 14.30 13 0 0 0
01/11/2021
13
 366,280 12.10 13 11.40 0 400 0.0
29/10/2021
11.90
 387,900 11.80 12 11 0 0 0
28/10/2021
11.80
 292,893 11.40 12 11.40 300 0 0.0
27/10/2021
11.80
 391,000 11.90 12.20 11 25,100 0 0.3
25/10/2021
11.50
 636,767 11 12.10 10.40 0 0 0
22/10/2021
11
 353,500 10 11 9.10 300 0 0.0
21/10/2021
10
 166,300 10.40 10.40 9 0 0 0
20/10/2021
9.60
 461,400 8.80 9.60 8.60 0 0 0
19/10/2021
8.80
 102,000 8.90 9.40 8.60 0 0 0
18/10/2021
9
 69,430 9.20 9.40 8.90 0 0 0
15/10/2021
9.50
 42,400 9.90 9.90 9.50 0 0 0
14/10/2021
9.60
 25,700 9.40 9.70 9.40 0 0 0
13/10/2021
9.50
 35,320 9.70 9.90 9.50 0 0 0
12/10/2021
9.90
 23,909 9.80 9.90 9.70 0 0 0
11/10/2021
9.80
 26,600 9.90 9.90 9.50 0 100 0.0
08/10/2021
9.90
 15,800 10 10 9.60 0 0 0
07/10/2021
9.70
 59,738 9.40 9.80 9.20 0 0 0
06/10/2021
9.40
 50,409 9.40 9.50 9.10 0 0 0
05/10/2021
9.20
 13,300 9 9.20 8.90 0 0 0
04/10/2021
9
 46,900 8.90 9 8.80 0 0 0
01/10/2021
8.90
 36,600 9.30 9.40 8.90 0 0 0
30/09/2021
9.20
 34,400 9.20 9.40 8.90 0 0 0
29/09/2021
9.20
 58,810 9.30 9.30 8.80 0 0 0
28/09/2021
9.40
 10,100 9.40 9.70 9 0 0 0
27/09/2021
9.10
 21,210 8.70 9.30 8.30 0 0 0
24/09/2021
8.70
 83,300 9.30 9.70 8.40 0 0 0
23/09/2021
9.30
 198,700 11.30 11.30 9.30 0 0 0
22/09/2021
10.30
 55,137 12 12.20 10.30 0 0 0
21/09/2021
11.10
 56,100 9.80 11.10 9.10 0 0 0
20/09/2021
10.10
 66,194 9.20 10.10 8.30 0 0 0
17/09/2021
9.20
 48,400 9.20 9.20 9.10 0 0 0
16/09/2021
8.40
 65,960 7.70 8.40 7.70 0 0 0
15/09/2021
7.70
 231,402 6.90 7.70 6.80 0 0 0
14/09/2021
7
 22,000 7 7 6.70 0 0 0
13/09/2021
7
 21,600 6.90 7 6.70 0 0 0
10/09/2021
6.90
 5,700 6.60 7 6.30 0 0 0
09/09/2021
7
 3,600 6.70 7 6.60 0 0 0
08/09/2021
7
 16,600 7 7 6.80 0 0 0
07/09/2021
7
 20,280 7 7.70 7 0 0 0
06/09/2021
7
 50,000 7 7.10 6.90 0 0 0
31/08/2021
7
 11,301 7 7 6.80 0 0 0
30/08/2021
7.40
 7,700 7.10 7.40 6.90 0 0 0
27/08/2021
7.50
 600 7 7.50 7 0 0 0
26/08/2021
7
 4,300 7.40 7.40 7 0 0 0
25/08/2021
7.70
 100 7.70 7.70 7.70 0 0 0
24/08/2021
7.60
 5,200 7.60 7.80 7.30 0 0 0
23/08/2021
7.60
 19,408 7.20 8.20 7.20 0 0 0
20/08/2021
7.60
 31,100 7.50 7.70 7 0 0 0
19/08/2021
7.50
 6,100 8 8 7.50 0 0 0
18/08/2021
8
 35,980 8.40 8.40 7.50 0 0 0
17/08/2021
7.70
 8,500 7.70 7.70 7.70 0 0 0
16/08/2021
7
 700 7 7 7 0 0 0
13/08/2021
6.40
 4,800 6 6.40 6 0 0 0
12/08/2021
5.90
 40,600 5.60 5.90 5.50 0 0 0
11/08/2021
5.40
 7,700 5.40 5.40 5.40 0 700 0.0
10/08/2021
5.40
 0 5.40 5.40 5.40 0 0 0
09/08/2021
5.40
 100 5.40 5.40 5.40 0 0 0
06/08/2021
5.30
 5,200 5.40 5.60 5.10 0 0 0

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