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)
27/05/2020
7.30
 1,900 7.30 7.30 7.30 0 0 0
26/05/2020
8.10
 0 8.10 8.10 8.10 0 0 0
25/05/2020
8.10
 0 8.10 8.10 8.10 0 0 0
22/05/2020
8.10
 0 8.10 8.10 8.10 0 0 0
21/05/2020
8.10
 0 8.10 8.10 8.10 0 0 0
20/05/2020
8.10
 0 8.10 8.10 8.10 0 0 0
19/05/2020
8.10
 600 8.10 8.90 8.10 0 0 0
18/05/2020
8.90
 1,300 8.90 8.90 8.90 0 0 0
15/05/2020
9.80
 0 9.80 9.80 9.80 0 0 0
14/05/2020
9.80
 0 9.80 9.80 9.80 0 0 0
13/05/2020
9.80
 0 9.80 9.80 9.80 0 0 0
12/05/2020
9.80
 0 9.80 9.80 9.80 0 0 0
11/05/2020
9.80
 0 9.80 9.80 9.80 0 0 0
08/05/2020
9.80
 1,200 9.80 9.80 9.80 0 0 0
07/05/2020
10.80
 0 10.80 10.80 10.80 0 0 0
06/05/2020
10.80
 0 10.80 10.80 10.80 0 0 0
05/05/2020
10.80
 0 10.80 10.80 10.80 0 0 0
04/05/2020
10.80
 0 10.80 10.80 10.80 0 0 0
29/04/2020
10.80
 0 10.80 10.80 10.80 0 0 0
28/04/2020
10.80
 200 10.80 10.80 10.80 0 0 0
27/04/2020
11.90
 0 11.90 11.90 11.90 0 0 0
24/04/2020
11.90
 0 11.90 11.90 11.90 0 0 0
23/04/2020
11.90
 0 11.90 11.90 11.90 0 0 0
22/04/2020
11.90
 0 11.90 11.90 11.90 0 0 0
21/04/2020
11.90
 0 11.90 11.90 11.90 0 0 0
20/04/2020
11.90
 0 11.90 11.90 11.90 0 0 0
17/04/2020
11.90
 0 11.90 11.90 11.90 0 0 0
16/04/2020
11.90
 0 11.90 11.90 11.90 0 0 0
15/04/2020
11.90
 0 11.90 11.90 11.90 0 0 0
14/04/2020
11.90
 0 11.90 11.90 11.90 0 0 0
13/04/2020
11.90
 0 11.90 11.90 11.90 0 0 0
10/04/2020
11.90
 0 11.90 11.90 11.90 0 0 0
09/04/2020
11.90
 0 11.90 11.90 11.90 0 0 0
08/04/2020
11.90
 0 11.90 11.90 11.90 0 0 0
07/04/2020
11.90
 0 11.90 11.90 11.90 0 0 0
06/04/2020
11.90
 100 11.90 11.90 11.90 0 0 0
03/04/2020
11.40
 0 11.40 11.40 11.40 0 0 0
01/04/2020
11.40
 2,900 11.40 11.40 9.60 0 0 0
31/03/2020
10.60
 4,700 10.60 10.60 8.80 0 0 0
30/03/2020
9.70
 600 9.70 9.70 9.70 0 0 0
27/03/2020
10.70
 100 10.70 10.70 10.70 0 0 0
26/03/2020
11.80
 100 11.80 11.80 11.80 0 0 0
25/03/2020
13.10
 0 13.10 13.10 13.10 0 0 0
24/03/2020
13.10
 110 13.10 13.10 13.10 0 0 0
23/03/2020
14.50
 100 14.50 14.50 14.50 0 0 0
20/03/2020
16.10
 0 16.10 16.10 16.10 0 0 0
19/03/2020
16.10
 100 16.10 16.10 16.10 0 0 0
18/03/2020
17.80
 100 17.80 17.80 17.80 0 0 0
17/03/2020
19.70
 0 19.70 19.70 19.70 0 0 0
16/03/2020
19.70
 100 19.70 19.70 19.70 0 0 0
13/03/2020
21.80
 100 21.80 21.80 21.80 0 0 0
12/03/2020
24.20
 0 24.20 24.20 24.20 0 0 0
11/03/2020
24.20
 100 24.20 24.20 24.20 0 0 0
10/03/2020
26.80
 100 26.80 26.80 26.80 0 0 0
09/03/2020
29.70
 100 29.70 29.70 29.70 0 0 0
06/03/2020
32.90
 0 32.90 32.90 32.90 0 0 0
05/03/2020
32.90
 100 32.90 32.90 32.90 0 0 0
04/03/2020
36.50
 0 36.50 36.50 36.50 0 0 0
03/03/2020
36.50
 0 36.50 36.50 36.50 0 0 0
02/03/2020
36.50
 0 36.50 36.50 36.50 0 0 0
28/02/2020
36.50
 0 36.50 36.50 36.50 0 0 0
27/02/2020
36.50
 0 36.50 36.50 36.50 0 0 0
26/02/2020
36.50
 0 36.50 36.50 36.50 0 0 0
25/02/2020
36.50
 0 36.50 36.50 36.50 0 0 0
24/02/2020
36.50
 0 36.50 36.50 36.50 0 0 0
21/02/2020
36.50
 0 36.50 36.50 36.50 0 0 0
20/02/2020
36.50
 0 36.50 36.50 36.50 0 0 0
19/02/2020
36.50
 0 36.50 36.50 36.50 0 0 0
18/02/2020
36.50
 3,000 36.50 36.50 36.50 0 0 0
17/02/2020
34.50
 0 34.50 34.50 34.50 0 0 0
14/02/2020
34.50
 0 34.50 34.50 34.50 0 0 0
13/02/2020
34.50
 0 34.50 34.50 34.50 0 0 0
12/02/2020
34.50
 0 34.50 34.50 34.50 0 0 0
11/02/2020
34.50
 0 34.50 34.50 34.50 0 0 0
10/02/2020
34.50
 0 34.50 34.50 34.50 0 0 0
07/02/2020
34.50
 0 34.50 34.50 34.50 0 0 0
06/02/2020
34.50
 0 34.50 34.50 34.50 0 0 0
05/02/2020
34.50
 100 34.50 34.50 34.50 0 0 0
04/02/2020
31.50
 0 31.50 31.50 31.50 0 0 0
03/02/2020
31.50
 0 31.50 31.50 31.50 0 0 0
31/01/2020
31.50
 2,900 31.50 31.50 31.50 0 0 0
30/01/2020
29.50
 0 29.50 29.50 29.50 0 0 0
22/01/2020
29.50
 0 29.50 29.50 29.50 0 0 0
21/01/2020
29.50
 0 29.50 29.50 29.50 0 0 0
20/01/2020
29.50
 0 29.50 29.50 29.50 0 0 0
17/01/2020
29.50
 0 29.50 29.50 29.50 0 0 0
16/01/2020
29.50
 0 29.50 29.50 29.50 0 0 0
15/01/2020
29.50
 0 29.50 29.50 29.50 0 0 0
14/01/2020
29.50
 0 29.50 29.50 29.50 0 0 0
13/01/2020
29.50
 0 29.50 29.50 29.50 0 0 0
10/01/2020
29.50
 0 29.50 29.50 29.50 0 0 0
09/01/2020
29.50
 0 29.50 29.50 29.50 0 0 0
08/01/2020
29.50
 0 29.50 29.50 29.50 0 0 0
07/01/2020
29.50
 0 29.50 29.50 29.50 0 0 0
06/01/2020
29.50
 0 29.50 29.50 29.50 0 0 0
03/01/2020
29.50
 100 29.50 29.50 29.50 0 0 0
02/01/2020
27.50
 0 27.50 27.50 27.50 0 0 0
31/12/2019
27.50
 0 27.50 27.50 27.50 0 0 0
30/12/2019
27.50
 0 27.50 27.50 27.50 0 0 0
27/12/2019
27.50
 0 27.50 27.50 27.50 0 0 0

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