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

2.40
0.20
(9.09%)
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
(2026-08-19) 		-0.20 -8.33% 6,000 0 0
2.20
4.20
2.40
2 tháng
(2026-07-20) 		-0.30 -12% 7,200 0 0
2.10
4.20
2.40
3 tháng
(2026-06-22) 		-0.70 -24.14% 33,000 0 0
2.10
4.20
2.40
6 tháng
(2026-03-23) 		-1.20 -35.29% 78,300 0 0
2.10
4.60
2.40
12 tháng
(2025-09-23) 		-3.50 -61.40% 253,900 0 0
2.10
5.80
2.40
24 tháng
(2024-09-30) 		-9 -80.36% 959,870 0 0
2.10
15
2.40
36 tháng
(2023-10-04) 		-14.40 -86.75% 1,427,069 0 0
2.10
17.20
2.40
60 tháng
(2021-10-14) 		-10.10 -82.11% 5,304,513 0 0
2.10
48
2.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2020
5.70
 0 5.70 5.70 5.70 0 0 0
16/11/2020
5.70
 100 6.60 6.60 5.70 0 0 0
13/11/2020
6.60
 0 6.60 6.60 6.60 0 0 0
12/11/2020
6.60
 0 6.60 6.60 6.60 0 0 0
11/11/2020
6.60
 0 6.60 6.60 6.60 0 0 0
10/11/2020
6.60
 0 6.60 6.60 6.60 0 0 0
09/11/2020
6.60
 0 6.60 6.60 6.60 0 0 0
06/11/2020
6.60
 0 6.60 6.60 6.60 0 0 0
05/11/2020
6.60
 0 6.60 6.60 6.60 0 0 0
04/11/2020
6.60
 0 6.60 6.60 6.60 0 0 0
03/11/2020
6.60
 0 6.60 6.60 6.60 0 0 0
02/11/2020
6.60
 0 6.60 6.60 6.60 0 0 0
30/10/2020
6.60
 0 6.60 6.60 6.60 0 0 0
29/10/2020
6.60
 0 6.60 6.60 6.60 0 0 0
28/10/2020
6.60
 500 5.90 6.60 6.60 0 0 0
27/10/2020
5.90
 0 5.90 5.90 5.90 0 0 0
26/10/2020
5.90
 0 5.90 5.90 5.90 0 0 0
23/10/2020
5.90
 0 5.90 5.90 5.90 0 0 0
22/10/2020
5.90
 0 5.90 5.90 5.90 0 0 0
21/10/2020
5.90
 0 5.90 5.90 5.90 0 0 0
20/10/2020
5.90
 0 5.90 5.90 5.90 0 0 0
19/10/2020
5.90
 0 5.90 5.90 5.90 0 0 0
16/10/2020
5.90
 0 5.90 5.90 5.90 0 0 0
15/10/2020
5.90
 0 5.90 5.90 5.90 0 0 0
14/10/2020
5.90
 0 5.90 5.90 5.90 0 0 0
13/10/2020
5.90
 0 5.90 5.90 5.90 0 0 0
12/10/2020
5.90
 0 5.90 5.90 5.90 0 0 0
09/10/2020
5.90
 100 5.70 5.90 5.90 0 0 0
08/10/2020
5.70
 100 5.30 5.70 5.70 0 0 0
07/10/2020
5.30
 100 6.20 6.20 5.30 0 0 0
06/10/2020
6.20
 0 6.20 6.20 6.20 0 0 0
05/10/2020
6.20
 1,000 5.50 6.20 6.20 0 0 0
02/10/2020
5.50
 0 5.50 5.50 5.50 0 0 0
01/10/2020
5.50
 0 5.50 5.50 5.50 0 0 0
30/09/2020
5.50
 500 5.50 5.50 5.50 0 0 0
29/09/2020
5.50
 800 5.50 6.60 5.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |