CTCP Vinaconex 21 (v21)

4.60
-0.20
(-4.17%)
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)
15/10/2020
4.70
 13,800 5.20 5.30 4.70 0 0 0
14/10/2020
4.90
 200 4.50 4.90 4.50 0 0 0
13/10/2020
4.90
 1,000 4.90 4.90 4.90 0 0 0
12/10/2020
5
 9,300 4.40 5 4.40 0 0 0
09/10/2020
4.80
 0 4.80 4.80 4.80 0 0 0
08/10/2020
4.80
 2,600 4.70 4.80 4.60 0 0 0
07/10/2020
4.70
 4,100 5.20 5.20 4.70 0 0 0
06/10/2020
4.80
 1,900 4.60 4.80 4.60 0 0 0
05/10/2020
4.80
 400 4.80 4.80 4.80 0 0 0
02/10/2020
4.80
 17,700 5.20 5.20 4.40 0 0 0
01/10/2020
4.80
 6,500 4.80 4.80 4.60 0 0 0
30/09/2020
4.80
 100 4.80 4.80 4.80 0 0 0
29/09/2020
4.80
 5,800 5.60 5.60 4.70 0 0 0
28/09/2020
5.20
 0 5.20 5.20 5.20 0 0 0
25/09/2020
5.20
 300 5.20 5.20 5.20 0 0 0
24/09/2020
5.20
 5,800 5.50 5.50 4.50 0 0 0
23/09/2020
5
 300 5 5 5 0 0 0
22/09/2020
5
 0 5 5 5 0 0 0
21/09/2020
5
 75,900 5.60 5.60 4.60 0 0 0
18/09/2020
5.10
 2,500 5.50 5.50 5.10 0 0 0
17/09/2020
5.60
 1,200 5.10 5.60 5.10 0 0 0
16/09/2020
5.60
 1,700 4.80 5.60 4.80 0 0 0
15/09/2020
5.30
 6,200 5.20 5.30 5.20 0 0 0
14/09/2020
5.70
 0 5.70 5.70 5.70 0 0 0
11/09/2020
5.70
 548 5.80 5.80 5.70 0 0 0
10/09/2020
5.50
 500 5.50 5.50 5.50 0 0 0
09/09/2020
5.70
 10,200 5.20 5.70 5.20 0 0 0
08/09/2020
5.20
 10,100 4.80 5.20 4.80 0 0 0
07/09/2020
4.80
 3,600 4.50 4.80 4.50 0 0 0
04/09/2020
4.50
 18,900 4.40 4.50 4.10 0 0 0
03/09/2020
4.40
 45,700 4.20 4.50 4.20 0 0 0
01/09/2020
4.20
 100 4.20 4.20 4.20 0 0 0
31/08/2020
4.20
 0 4.20 4.20 4.20 0 0 0
28/08/2020
4.20
 201 4.20 4.20 4.20 0 0 0
27/08/2020
3.90
 4,600 3.90 3.90 3.90 0 0 0
26/08/2020
4.20
 200 3.90 4.20 3.90 0 0 0
25/08/2020
4.30
 800 4.40 4.40 4.20 0 0 0
24/08/2020
4.20
 6,900 3.60 4.20 3.60 0 0 0
21/08/2020
4
 400 4 4 4 0 0 0
20/08/2020
4.20
 200 4.20 4.20 4.20 0 0 0
19/08/2020
4
 9,650 4 4 4 0 0 0
18/08/2020
4.40
 1,000 4.40 4.40 4.40 0 0 0
17/08/2020
4.40
 0 4.40 4.40 4.40 0 0 0
14/08/2020
4.40
 2,850 4 4.40 4 0 0 0
13/08/2020
4.40
 0 4.40 4.40 4.40 0 0 0
12/08/2020
4.40
 1,500 4.40 4.40 4.40 0 0 0
11/08/2020
4.50
 15,000 4.20 4.50 4.10 0 0 0
10/08/2020
4.50
 26,600 4.50 4.80 4.20 0 0 0
07/08/2020
4.50
 34,950 4.30 4.50 4.30 0 0 0
06/08/2020
4.10
 700 4.10 4.10 4.10 0 0 0
05/08/2020
4.50
 2,400 4.50 4.50 4.50 0 0 0
04/08/2020
5
 800 4.50 5 4.50 0 0 0
03/08/2020
4.90
 0 4.90 4.90 4.90 0 0 0
31/07/2020
4.90
 0 4.90 4.90 4.90 0 0 0
30/07/2020
4.90
 0 4.90 4.90 4.90 0 0 0
29/07/2020
4.90
 0 4.90 4.90 4.90 0 0 0
28/07/2020
4.90
 0 4.90 4.90 4.90 0 0 0
27/07/2020
4.90
 0 4.90 4.90 4.90 0 0 0
24/07/2020
4.90
 0 4.90 4.90 4.90 0 0 0
23/07/2020
4.90
 100 4.90 4.90 4.90 0 0 0
22/07/2020
5.20
 0 5.20 5.20 5.20 0 0 0
21/07/2020
5.20
 0 5.20 5.20 5.20 0 0 0
20/07/2020
5.20
 0 5.20 5.20 5.20 0 0 0
17/07/2020
5.20
 0 5.20 5.20 5.20 0 0 0
16/07/2020
5.20
 0 5.20 5.20 5.20 0 0 0
15/07/2020
5.20
 100 5.20 5.20 5.20 0 0 0
14/07/2020
4.90
 0 4.90 4.90 4.90 0 0 0
13/07/2020
4.90
 0 4.90 4.90 4.90 0 0 0
10/07/2020
4.90
 0 4.90 4.90 4.90 0 0 0
09/07/2020
4.90
 1,400 4.90 4.90 4.90 0 1,400 0.0
08/07/2020
5.40
 0 5.40 5.40 5.40 0 0 0
07/07/2020
5.40
 0 5.40 5.40 5.40 0 0 0
06/07/2020
5.40
 0 5.40 5.40 5.40 0 0 0
03/07/2020
5.40
 300 5.40 5.40 5.40 0 0 0
02/07/2020
5.40
 200 5.40 5.40 5.40 0 0 0
01/07/2020
5.10
 300 5.10 5.10 5.10 0 0 0
30/06/2020
5
 1,600 5.20 5.20 4.60 0 0 0
29/06/2020
4.90
 3,000 4.90 4.90 4.90 0 0 0
26/06/2020
5.40
 0 5.40 5.40 5.40 0 0 0
25/06/2020
5.40
 500 5.40 5.40 5.40 0 0 0
24/06/2020
5.40
 3,100 5 5.40 5 0 0 0
23/06/2020
5
 2,600 5.90 5.90 5 0 0 0
22/06/2020
5.40
 1,800 5.40 5.40 5.40 0 0 0
19/06/2020
6
 100 6 6 6 0 0 0
18/06/2020
5.50
 0 5.50 5.50 5.50 0 0 0
17/06/2020
5.50
 6,100 6 6 5.50 0 0 0
16/06/2020
5.50
 2,600 6.20 6.20 5.50 0 0 0
15/06/2020
5.70
 500 5.70 5.70 5.70 0 0 0
12/06/2020
5.20
 600 5.20 5.20 4.70 0 0 0
11/06/2020
4.90
 15,900 4.80 5.10 4.80 0 0 0
10/06/2020
5.20
 1,100 5.30 6 5.20 0 0 0
09/06/2020
5.70
 5,800 5.40 5.70 5.40 0 0 0
08/06/2020
6
 800 6.80 6.80 6 0 0 0
05/06/2020
6.30
 200 6.30 6.30 6.30 0 0 0
04/06/2020
5.80
 200 5.80 5.80 5.80 0 0 0
03/06/2020
5.40
 300 6.30 6.30 5.40 0 0 0
02/06/2020
5.90
 1,100 5.90 5.90 5.90 0 0 0
01/06/2020
6.50
 2,600 5.50 6.50 5.40 0 0 0
29/05/2020
6
 5,300 6 6.60 6 0 0 0
28/05/2020
6.60
 1,100 6.70 6.70 6.60 0 0 0

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