CTCP Vinaconex 21 (v21)

4.40
-0.40
(-8.33%)
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)
12/03/2021
5.20
 2,000 5.20 5.20 5.20 0 0 0
11/03/2021
5.20
 1,009 5.20 5.20 5.10 0 0 0
10/03/2021
5.20
 700 5.10 5.40 5.10 0 0 0
09/03/2021
5.10
 4,000 5 5.10 4.90 0 0 0
08/03/2021
5.20
 4,500 5.20 5.20 5.20 0 0 0
05/03/2021
5.20
 2,000 5.20 5.20 5.20 0 0 0
04/03/2021
5.10
 2,300 5.10 5.10 5.10 0 0 0
03/03/2021
5.10
 2,453 5.20 5.20 5.10 0 0 0
02/03/2021
5.20
 5,000 5.40 5.40 5.20 0 0 0
01/03/2021
5
 6,900 4.60 5 4.60 0 0 0
26/02/2021
4.60
 4,000 4.60 4.60 4.60 0 0 0
25/02/2021
4.90
 1,000 4.60 4.90 4.60 0 0 0
24/02/2021
4.60
 3,510 4.80 5.20 4.50 0 0 0
23/02/2021
5
 800 5.20 5.20 5 0 0 0
22/02/2021
5.30
 6,900 5.50 5.50 5.20 0 0 0
19/02/2021
5.20
 19,477 5.10 5.20 5 0 0 0
18/02/2021
4.80
 5,100 4.80 4.80 4.80 0 0 0
17/02/2021
4.40
 6,600 4 4.40 4 0 0 0
09/02/2021
4
 100 4 4 4 0 0 0
08/02/2021
4.20
 300 4.20 4.20 4.20 0 0 0
05/02/2021
4.50
 2,430 4.60 4.60 4.50 0 0 0
04/02/2021
4.60
 7,633 5 5 4.60 0 0 0
03/02/2021
5
 5,900 5 5.50 5 0 0 0
02/02/2021
5.50
 3,100 4.60 5.50 4.50 0 0 0
01/02/2021
5
 3,400 5.20 5.20 4.50 0 0 0
29/01/2021
4.90
 7,900 4.90 5.30 4.90 0 0 0
28/01/2021
5.40
 100 5.40 5.40 5.40 0 0 0
27/01/2021
5.40
 500 5.90 5.90 5.40 0 0 0
26/01/2021
5.90
 7,810 6.30 6.30 5.50 0 0 0
25/01/2021
5.90
 7,100 5.90 5.90 5.40 0 0 0
22/01/2021
5.40
 15,909 5.90 5.90 5.40 0 0 0
21/01/2021
5.90
 25,400 7.10 7.10 5.90 0 0 0
20/01/2021
6.50
 4,800 6.20 6.50 6 0 0 0
19/01/2021
6.20
 25,030 6.20 6.20 5.20 0 0 0
18/01/2021
5.70
 41,100 5.50 5.70 5.40 0 0 0
15/01/2021
5.20
 23,000 5 5.20 5 0 0 0
14/01/2021
4.80
 18,300 4.50 4.80 4.40 0 0 0
13/01/2021
4.40
 18,300 4.30 4.50 4.30 0 0 0
12/01/2021
4.30
 25,100 4.20 4.30 4.20 0 0 0
11/01/2021
4.40
 12,800 4.30 4.40 4.30 0 0 0
08/01/2021
4.30
 46,400 3.90 4.30 3.70 0 0 0
07/01/2021
4
 10,200 4 4.30 4 0 0 0
06/01/2021
4.30
 1,700 4.30 4.30 4 0 0 0
05/01/2021
4.30
 23,600 4.20 4.30 4.20 0 0 0
04/01/2021
4.30
 1,700 4.30 4.30 4.30 0 0 0
31/12/2020
4.30
 2,510 3.90 4.30 3.90 0 0 0
30/12/2020
4.20
 23,700 3.80 4.20 3.80 0 0 0
29/12/2020
3.90
 2,290 3.70 4.30 3.70 0 0 0
28/12/2020
4
 15,720 4.20 4.40 4 0 0 0
25/12/2020
4.20
 400 3.90 4.20 3.90 0 0 0
24/12/2020
4.20
 200 4.10 4.20 4.10 0 0 0
23/12/2020
4.20
 22,140 4.20 4.20 4.20 0 0 0
22/12/2020
4.20
 1,100 4.20 4.20 3.80 0 0 0
21/12/2020
4.10
 200 4.10 4.10 4.10 0 0 0
18/12/2020
4.10
 24,380 3.70 4.10 3.70 0 0 0
17/12/2020
4
 1,300 4 4.20 4 0 0 0
16/12/2020
4.40
 100 4.40 4.40 4.40 0 0 0
15/12/2020
4.40
 16,160 4.20 4.40 4.20 0 0 0
14/12/2020
4.10
 17,000 4.20 4.20 4 0 0 0
11/12/2020
4.10
 3,200 3.90 4.10 3.70 0 0 0
10/12/2020
3.90
 14,100 3.70 3.90 3.70 0 0 0
09/12/2020
3.70
 14,700 4 4.10 3.70 0 0 0
08/12/2020
4.10
 1,100 4 4.10 4 0 0 0
07/12/2020
4.10
 13,100 4 4.10 3.80 0 0 0
04/12/2020
4.10
 21,100 4 4.10 4 0 0 0
03/12/2020
4
 2,800 4 4 4 0 0 0
02/12/2020
4.40
 0 4.40 4.40 4.40 0 0 0
01/12/2020
4.40
 800 4.10 4.40 4.10 0 0 0
30/11/2020
4.40
 39,500 3.60 4.40 3.60 0 0 0
27/11/2020
4
 0 4 4 4 0 0 0
26/11/2020
4
 3,100 3.70 4 3.60 0 0 0
25/11/2020
4
 100 4 4 4 0 0 0
24/11/2020
3.90
 4,500 4 4 3.90 0 0 0
23/11/2020
4.30
 7,100 4.30 4.30 3.80 0 0 0
20/11/2020
4
 35,600 4.20 4.60 4 0 0 0
19/11/2020
4.30
 1,100 4 4.30 4 0 0 0
18/11/2020
4.10
 600 3.80 4.10 3.80 0 0 0
17/11/2020
4.10
 1,500 4.10 4.10 4.10 0 0 0
16/11/2020
4.50
 21,100 4 4.50 3.90 0 0 0
13/11/2020
4.10
 600 4.10 4.10 4.10 0 0 0
12/11/2020
4.10
 15,300 4.10 4.10 4.10 0 0 0
11/11/2020
4.50
 21,000 4.50 4.50 4.50 0 0 0
10/11/2020
4.50
 600 4.50 4.50 4.50 0 0 0
09/11/2020
4.40
 100 4.40 4.40 4.40 0 0 0
06/11/2020
4.10
 21,100 4.10 4.10 4.10 0 0 0
05/11/2020
4
 500 4.20 4.20 4 0 0 0
04/11/2020
4.40
 500 4.40 4.40 4.40 0 0 0
03/11/2020
4.60
 22,000 4.60 5 4.60 0 0 0
02/11/2020
4.60
 0 4.60 4.60 4.60 0 0 0
30/10/2020
4.60
 200 4.60 4.60 4.60 0 0 0
29/10/2020
4.80
 100 4.80 4.80 4.80 0 0 0
28/10/2020
4.40
 19,000 4.40 4.40 4.40 0 0 0
27/10/2020
4.80
 700 4.80 4.80 4.80 0 0 0
26/10/2020
4.90
 0 4.90 4.90 4.90 0 0 0
23/10/2020
4.90
 23,700 4.60 4.90 4.60 0 0 0
22/10/2020
4.50
 0 4.50 4.50 4.50 0 0 0
21/10/2020
4.50
 0 4.50 4.50 4.50 0 0 0
20/10/2020
4.50
 14,200 4.30 4.50 4.30 0 0 0
19/10/2020
4.70
 0 4.70 4.70 4.70 0 0 0
16/10/2020
4.70
 0 4.70 4.70 4.70 0 0 0

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