CTCP Đầu tư Phát triển Nhà và Đô Thị Vinaconex (vhd)

3.90
0
(0%)
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
(2025-11-17) 		-0.60 -13.33% 4,100 0 0
3.60
5
3.90
2 tháng
(2025-10-20) 		-1.10 -22% 28,200 0 0
3.60
5
3.90
3 tháng
(2025-09-18) 		-1.30 -25% 63,100 0 0
3.60
5.80
3.90
6 tháng
(2025-06-20) 		-1.60 -29.09% 581,100 0 0
3.60
8.20
3.90
12 tháng
(2024-12-23) 		-7 -64.22% 715,264 0 0
3.60
11.80
3.90
24 tháng
(2023-12-28) 		-9.10 -70% 1,160,572 0 0
3.60
15
3.90
36 tháng
(2023-01-03) 		-13.20 -77.19% 1,956,026 0 0
3.60
21.90
3.90
60 tháng
(2021-01-12) 		-1.70 -30.36% 7,212,442 -5,600 -0.1
3.60
48
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/09/2020
5.50
 200 6.20 6.20 5.50 0 0 0
25/09/2020
6.20
 0 6.10 6.20 6.20 0 0 0
24/09/2020
6.10
 17,000 6.20 6.20 6.10 0 0 0
23/09/2020
6.20
 0 6.10 6.20 6.20 0 0 0
22/09/2020
6.10
 1,600 5.60 6.30 6.10 0 0 0
21/09/2020
5.60
 1,000 5 5.60 5.60 0 0 0
18/09/2020
5
 2,000 5.50 5.50 4.90 0 0 0
17/09/2020
5.50
 0 5.50 5.50 5.50 0 0 0
16/09/2020
5.50
 500 5.10 5.50 5.50 0 0 0
15/09/2020
5.10
 0 5.10 5.10 5.10 0 0 0
14/09/2020
5.10
 100 5 5.10 5.10 0 0 0
11/09/2020
5
 6,000 5.60 5.60 5 0 0 0
10/09/2020
5.60
 500 5.30 5.60 5.60 0 0 0
09/09/2020
5.30
 700 4.80 5.30 5.30 0 0 0
08/09/2020
4.80
 0 4.70 4.80 4.80 0 0 0
07/09/2020
4.70
 800 5.30 5.30 4.70 0 0 0
04/09/2020
5.30
 500 6.20 6.20 5.30 0 0 0
03/09/2020
6.20
 0 6.20 6.20 6.20 0 0 0
01/09/2020
6.20
 0 6.20 6.20 6.20 0 0 0
31/08/2020
6.20
 0 6.20 6.20 6.20 0 0 0
28/08/2020
6.20
 0 6.20 6.20 6.20 0 0 0
27/08/2020
6.20
 100 6 6.20 6.20 0 0 0
26/08/2020
6
 1,100 6.20 6.20 6 0 0 0
25/08/2020
6.20
 600 6.20 6.20 5.10 0 0 0
24/08/2020
6.20
 200 5.50 6.20 5.80 0 0 0
21/08/2020
5.50
 100 5.40 5.50 5.50 0 0 0
20/08/2020
5.40
 3,300 5.40 5.50 5 0 0 0
19/08/2020
5.40
 300 5 5.40 5.30 0 0 0
18/08/2020
5
 0 5 5 5 0 0 0
17/08/2020
5
 7,500 5 5 5 0 0 0
14/08/2020
5
 100 4.90 5 5 0 0 0
13/08/2020
4.90
 200 4.70 4.90 4.90 0 0 0
12/08/2020
4.70
 5,800 4.70 4.70 4.70 0 0 0
11/08/2020
4.70
 0 4.70 4.70 4.70 0 0 0
10/08/2020
4.70
 0 4.70 4.70 4.70 0 0 0
07/08/2020
4.70
 0 4.70 4.70 4.70 0 0 0
06/08/2020
4.70
 0 4.70 4.70 4.70 0 0 0
05/08/2020
4.70
 0 4.70 4.70 4.70 0 0 0
04/08/2020
4.70
 0 4.70 4.70 4.70 0 0 0
03/08/2020
4.70
 0 4.70 4.70 4.70 0 0 0
31/07/2020
4.70
 0 4.70 4.70 4.70 0 0 0
30/07/2020
4.70
 100 4.60 4.70 4.70 0 0 0
29/07/2020
4.60
 0 4.60 4.60 4.60 0 0 0
28/07/2020
4.60
 0 4.60 4.60 4.60 0 0 0
27/07/2020
4.60
 0 4.60 4.60 4.60 0 0 0
24/07/2020
4.60
 0 4.60 4.60 4.60 0 0 0
23/07/2020
4.60
 100 4.50 4.60 4.60 0 0 0
22/07/2020
4.50
 1,100 4.50 4.50 4.40 0 0 0
21/07/2020
4.50
 0 4.50 4.50 4.50 0 0 0
20/07/2020
4.50
 0 4.50 4.50 4.50 0 0 0
17/07/2020
4.50
 2,100 4.50 4.50 4.40 0 0 0
16/07/2020
4.50
 100 4.50 4.50 4.50 0 0 0
15/07/2020
4.50
 0 4.50 4.50 4.50 0 0 0
14/07/2020
4.50
 100 4.80 4.80 4.50 0 0 0
13/07/2020
4.80
 0 4.80 4.80 4.80 0 0 0
10/07/2020
4.80
 2,000 4.50 4.80 4.80 0 0 0
09/07/2020
4.50
 0 4.50 4.50 4.50 0 0 0
08/07/2020
4.50
 3,000 4.10 4.50 4.50 0 0 0
07/07/2020
4.10
 5,000 4.30 4.30 4.10 0 0 0
06/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
03/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
02/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
01/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
30/06/2020
4.30
 0 4.30 4.30 4.30 0 0 0
29/06/2020
4.30
 5,000 4.30 4.30 4.30 0 0 0
26/06/2020
4.30
 0 4.30 4.30 4.30 0 0 0
25/06/2020
4.30
 0 4.30 4.30 4.30 0 0 0
24/06/2020
4.30
 0 4.30 4.30 4.30 0 0 0
23/06/2020
4.30
 0 4.40 4.30 4.30 0 0 0
22/06/2020
4.40
 1,900 4.30 4.40 4.30 0 0 0
19/06/2020
4.30
 100 4.10 4.30 4.30 0 0 0
18/06/2020
4.10
 0 4.10 4.10 4.10 0 0 0
17/06/2020
4.10
 0 4.10 4.10 4.10 0 0 0
16/06/2020
4.10
 0 4.10 4.10 4.10 0 0 0
15/06/2020
4.10
 0 4.10 4.10 4.10 0 0 0
12/06/2020
4.10
 300 4.10 4.10 4.10 0 0 0
11/06/2020
4.10
 100 4 4.10 4.10 0 0 0
10/06/2020
4
 0 4 4 4 0 0 0
09/06/2020
4
 0 4 4 4 0 0 0
08/06/2020
4
 99,100 4 4.10 4 0 0 0
05/06/2020
4
 5,000 4.10 4.10 4 0 0 0
04/06/2020
4.10
 8,900 4.10 4.10 4 0 0 0
03/06/2020
4.10
 0 4.10 4.10 4.10 0 0 0
02/06/2020
4.10
 0 4.10 4.10 4.10 0 0 0
01/06/2020
4.10
 0 4.10 4.10 4.10 0 0 0
29/05/2020
4.10
 100 3.80 4.10 4.10 0 0 0
28/05/2020
3.80
 20,000 4.40 4.40 3.80 0 0 0
27/05/2020
4.40
 19,500 4.40 4.70 4.40 0 0 0
26/05/2020
4.40
 1,600 4.70 4.70 4.40 0 0 0
25/05/2020
4.70
 0 4.70 4.70 4.70 0 0 0
22/05/2020
4.70
 0 4.70 4.70 4.70 0 0 0
21/05/2020
4.70
 0 4.70 4.70 4.70 0 0 0
20/05/2020
4.70
 0 4.70 4.70 4.70 0 0 0
19/05/2020
4.70
 0 4.70 4.70 4.70 0 0 0
18/05/2020
4.70
 0 4.70 4.70 4.70 0 0 0
15/05/2020
4.70
 400 4.40 4.70 4.70 0 0 0
14/05/2020
4.40
 1,200 4.70 4.70 4.40 0 0 0
13/05/2020
4.70
 0 4.70 4.70 4.70 0 0 0
12/05/2020
4.70
 200 4.60 4.70 4.70 0 0 0
11/05/2020
4.60
 0 4.60 4.60 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |