CTCP Đầu tư và Phát triển Du lịch Vinaconex (vcr)

42.60
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
(2026-09-04) 		10.80 22.74% 123,800 0 0
40.50
62
42.20
2 tháng
(2026-08-05) 		16.50 39.47% 129,900 0 0
40.50
62
42.20
3 tháng
(2026-07-06) 		16 37.83% 140,200 0 0
40.50
62
42.20
6 tháng
(2026-04-07) 		14.30 32.50% 180,600 0 0
33
62
42.20
12 tháng
(2025-10-09) 		14.60 33.41% 881,400 0 0
32.10
62
42.20
24 tháng
(2024-10-14) 		34.70 147.03% 3,702,428 0 0
22
62
42.20
36 tháng
(2023-10-20) 		36.30 165% 7,837,998 0 0
21.70
62
42.20
60 tháng
(2021-11-01) 		20 52.22% 53,901,435 0 0
19.90
62
42.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2020
10.60
 200,240 10.50 10.80 10.20 0 0 0
04/06/2020
10.60
 169,210 10.80 11.40 10.50 0 0 0
03/06/2020
10.70
 80,550 10.60 10.90 10.40 0 0 0
02/06/2020
10.80
 269,310 11 11.80 10.70 0 0 0
01/06/2020
11.10
 397,080 10.40 11.20 10.40 0 0 0
29/05/2020
10.40
 102,060 10 10.40 9.90 0 0 0
28/05/2020
10
 49,750 10 10.20 10 0 0 0
27/05/2020
10
 121,780 10 10.30 9.80 0 0 0
26/05/2020
10.30
 73,373 10.60 10.70 10 0 0 0
25/05/2020
10.30
 164,300 10.30 10.60 10.10 0 0 0
22/05/2020
10.20
 117,330 9.60 10.30 9.50 0 0 0
21/05/2020
10
 194,407 10.50 10.50 9.50 0 0 0
20/05/2020
10.30
 113,710 11 11 10.20 0 0 0
19/05/2020
10.80
 141,496 11.30 11.30 10.30 0 0 0
18/05/2020
11
 229,897 11.60 12 10.50 0 0 0
15/05/2020
11.10
 313,721 10 11.10 10 0 0 0
14/05/2020
9.80
 349,826 8.60 9.80 8.60 0 0 0
13/05/2020
8.80
 81,748 8.50 8.90 8.40 0 0 0
12/05/2020
8.50
 105,500 8.20 9.50 5 0 0 0
11/05/2020
8.20
 0 8.20 8.20 8.20 0 0 0
08/05/2020
8.20
 0 8.20 8.20 8.20 0 0 0
07/05/2020
8.20
 0 8.20 8.20 8.20 0 0 0
06/05/2020
8.20
 0 8.20 8.20 8.20 0 0 0
05/05/2020
8.20
 136,100 8.20 8.60 8.20 0 0 0
04/05/2020
8.20
 136,140 8.50 8.60 8.20 0 0 0
29/04/2020
8.70
 53,700 8.50 8.80 8.50 0 0 0
28/04/2020
8.70
 63,400 9 9.10 8.50 0 0 0
27/04/2020
8.80
 267,200 8.30 9.10 8.20 0 0 0
24/04/2020
8.30
 59,810 8.10 8.50 8.10 0 0 0
23/04/2020
8.20
 83,500 8.60 8.80 8.20 0 0 0
22/04/2020
8.50
 24,900 7.90 8.50 7.90 0 0 0
21/04/2020
8.20
 119,580 9 9 8.10 0 0 0
20/04/2020
8.90
 133,633 8.20 9 8.20 0 0 0
17/04/2020
8.20
 91,430 8 8.50 7.90 0 0 0
16/04/2020
8
 69,900 7.90 8 7.80 0 0 0
15/04/2020
8
 132,185 7.80 8.10 7.80 0 0 0
14/04/2020
7.90
 52,500 7.90 8.10 7.80 0 0 0
13/04/2020
8
 175,545 8 8.30 7.60 0 0 0
10/04/2020
8.20
 105,000 8.40 8.40 8 0 0 0
09/04/2020
8.30
 120,310 7.70 8.50 7.50 0 0 0
08/04/2020
8
 81,865 7.80 8.10 7.70 0 0 0
07/04/2020
8.40
 198,625 8.60 8.70 8.30 0 0 0
06/04/2020
8.50
 110,949 7.90 8.50 7.90 0 0 0
03/04/2020
7.80
 127,000 7.10 7.80 7 0 0 0
01/04/2020
7.10
 88,100 6.90 7.50 6.90 0 0 0
31/03/2020
7.10
 250,249 7.40 7.80 7 0 0 0
30/03/2020
7.60
 87,015 8 8 7.30 0 0 0
27/03/2020
8
 57,700 8.10 8.20 7.90 0 0 0
26/03/2020
8.20
 84,614 8.10 8.30 8 0 0 0
25/03/2020
8.40
 77,000 8.50 8.60 8.20 0 0 0
24/03/2020
8.30
 29,600 8.20 8.80 8.10 0 0 0
23/03/2020
8.10
 243,210 9 9 8.10 0 0 0
20/03/2020
9
 49,900 9.50 9.50 9 0 0 0
19/03/2020
9.30
 497,300 9.90 9.90 9 0 0 0
18/03/2020
10
 152,540 10.40 10.40 9.20 0 0 0
17/03/2020
9.90
 55,500 9.50 10.20 9.50 0 0 0
16/03/2020
10
 155,000 10.10 10.80 9.90 0 0 0
13/03/2020
10.10
 225,361 8.80 10.10 8.80 0 0 0
12/03/2020
9.20
 248,545 8.20 9.20 8.20 0 0 0
11/03/2020
9
 220,900 10 10 9 0 0 0
10/03/2020
10
 336,650 9.30 10.20 9.30 0 0 0
09/03/2020
10.30
 238,202 10.70 10.80 10.30 0 0 0
06/03/2020
11.40
 135,010 11.50 11.80 11 0 0 0
05/03/2020
11.80
 52,560 11.80 12.10 11.60 0 0 0
04/03/2020
11.80
 61,800 11.80 11.90 11.50 0 0 0
03/03/2020
11.80
 160,865 11.80 12.20 11.50 0 0 0
02/03/2020
11.40
 176,650 11.50 11.50 10.60 0 0 0
28/02/2020
11.50
 177,600 12.40 12.50 11.50 0 0 0
27/02/2020
12.50
 121,340 12.10 13 11.90 0 0 0
26/02/2020
12.60
 165,210 10.80 12.80 10.80 0 0 0
25/02/2020
11.70
 185,600 10.60 11.70 10.60 0 0 0
24/02/2020
11.70
 388,600 12.80 12.80 11.70 0 0 0
21/02/2020
12.90
 107,335 13.30 13.30 12.50 0 0 0
20/02/2020
13.30
 222,850 13.30 13.80 13 0 0 0
19/02/2020
12.80
 351,241 12 12.80 11.90 0 0 0
18/02/2020
11.70
 242,100 10.70 11.70 10.70 0 0 0
17/02/2020
10.70
 89,910 11.10 11.10 10.60 0 0 0
14/02/2020
11
 301,000 12.30 12.30 10.20 0 0 0
13/02/2020
11.30
 490,426 11.30 11.30 10.90 0 0 0
12/02/2020
10.30
 130,100 10.30 10.30 9.80 0 0 0
11/02/2020
9.40
 49,025 8.80 9.40 8.80 0 0 0
10/02/2020
8.60
 73,415 8.20 8.80 8 0 0 0
07/02/2020
8.40
 33,900 8.70 8.70 8.40 0 0 0
06/02/2020
8.40
 107,887 8.20 8.40 7.80 0 0 0
05/02/2020
7.90
 75,100 8 8.30 7.80 0 0 0
04/02/2020
8
 42,000 8.30 8.30 7.80 0 0 0
03/02/2020
7.80
 284,000 8.10 8.10 7.50 0 0 0
31/01/2020
8.30
 80,200 8.70 8.80 8.20 0 0 0
30/01/2020
8.30
 91,400 8.90 9.30 8.20 0 0 0
22/01/2020
8.70
 102,600 8.30 8.70 8 0 0 0
21/01/2020
8
 285,620 7.90 8.90 7.90 0 0 0
20/01/2020
8.30
 299,100 8.30 8.90 8.30 0 0 0
17/01/2020
9.20
 97,400 9.40 9.60 8.70 0 0 0
16/01/2020
9.10
 263,035 10.10 10.10 9.10 0 0 0
15/01/2020
10
 68,765 10.10 10.40 10 0 0 0
14/01/2020
10.20
 60,377 9.70 10.50 9.60 0 0 0
13/01/2020
10.10
 149,170 10.40 10.40 9.70 0 0 0
10/01/2020
10.40
 202,490 10.80 10.90 9.80 0 0 0
09/01/2020
10.80
 39,240 10.30 11.10 10.30 0 0 0
08/01/2020
10.70
 182,760 11.20 11.30 10.70 0 0 0

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