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)
29/06/2020
4.30
 5,000 4.30 4.30 4.30 0 0 0
26/06/2020
4.30
 0 4.30 4.30 4.30 0 0 0
25/06/2020
4.30
 0 4.30 4.30 4.30 0 0 0
24/06/2020
4.30
 0 4.30 4.30 4.30 0 0 0
23/06/2020
4.30
 0 4.40 4.30 4.30 0 0 0
22/06/2020
4.40
 1,900 4.30 4.40 4.30 0 0 0
19/06/2020
4.30
 100 4.10 4.30 4.30 0 0 0
18/06/2020
4.10
 0 4.10 4.10 4.10 0 0 0
17/06/2020
4.10
 0 4.10 4.10 4.10 0 0 0
16/06/2020
4.10
 0 4.10 4.10 4.10 0 0 0
15/06/2020
4.10
 0 4.10 4.10 4.10 0 0 0
12/06/2020
4.10
 300 4.10 4.10 4.10 0 0 0
11/06/2020
4.10
 100 4 4.10 4.10 0 0 0
10/06/2020
4
 0 4 4 4 0 0 0
09/06/2020
4
 0 4 4 4 0 0 0
08/06/2020
4
 99,100 4 4.10 4 0 0 0
05/06/2020
4
 5,000 4.10 4.10 4 0 0 0
04/06/2020
4.10
 8,900 4.10 4.10 4 0 0 0
03/06/2020
4.10
 0 4.10 4.10 4.10 0 0 0
02/06/2020
4.10
 0 4.10 4.10 4.10 0 0 0
01/06/2020
4.10
 0 4.10 4.10 4.10 0 0 0
29/05/2020
4.10
 100 3.80 4.10 4.10 0 0 0
28/05/2020
3.80
 20,000 4.40 4.40 3.80 0 0 0
27/05/2020
4.40
 19,500 4.40 4.70 4.40 0 0 0
26/05/2020
4.40
 1,600 4.70 4.70 4.40 0 0 0
25/05/2020
4.70
 0 4.70 4.70 4.70 0 0 0
22/05/2020
4.70
 0 4.70 4.70 4.70 0 0 0
21/05/2020
4.70
 0 4.70 4.70 4.70 0 0 0
20/05/2020
4.70
 0 4.70 4.70 4.70 0 0 0
19/05/2020
4.70
 0 4.70 4.70 4.70 0 0 0
18/05/2020
4.70
 0 4.70 4.70 4.70 0 0 0
15/05/2020
4.70
 400 4.40 4.70 4.70 0 0 0
14/05/2020
4.40
 1,200 4.70 4.70 4.40 0 0 0
13/05/2020
4.70
 0 4.70 4.70 4.70 0 0 0
12/05/2020
4.70
 200 4.60 4.70 4.70 0 0 0
11/05/2020
4.60
 0 4.60 4.60 4.60 0 0 0
08/05/2020
4.60
 0 4.60 4.60 4.60 0 0 0
07/05/2020
4.60
 700 4.40 4.60 4.60 0 0 0
06/05/2020
4.40
 7,500 4.80 4.80 4.40 0 0 0
05/05/2020
4.80
 500 4.80 4.80 4.80 0 0 0
04/05/2020
4.80
 0 4.80 4.80 4.80 0 0 0
29/04/2020
4.80
 100 4.40 4.80 4.80 0 0 0
28/04/2020
4.40
 51,500 4.50 4.50 4.40 0 0 0
27/04/2020
4.50
 37,600 4.70 4.70 4.50 0 0 0
24/04/2020
4.70
 200 4.70 4.70 4.70 0 0 0
23/04/2020
4.70
 16,600 4.70 4.70 4.10 0 0 0
22/04/2020
4.70
 0 4.70 4.70 4.70 0 0 0
21/04/2020
4.70
 0 4.70 4.70 4.70 0 0 0
20/04/2020
4.70
 100 4.60 4.70 4.70 0 0 0
17/04/2020
4.60
 3,200 4.50 4.60 4.50 0 0 0
16/04/2020
4.50
 1,000 4.70 4.70 4.50 0 0 0
15/04/2020
4.70
 0 4.70 4.70 4.70 0 0 0
14/04/2020
4.70
 0 4.50 4.70 4.70 0 0 0
13/04/2020
4.50
 6,000 4.70 4.90 4.50 0 0 0
10/04/2020
4.70
 0 4.70 4.70 4.70 0 0 0
09/04/2020
4.70
 0 4.70 4.70 4.70 0 0 0
08/04/2020
4.70
 0 4.70 4.70 4.70 0 0 0
07/04/2020
4.70
 2,500 4.50 4.70 4.70 0 0 0
06/04/2020
4.50
 4,000 4.90 4.90 4.30 0 0 0
03/04/2020
4.90
 0 4.90 4.90 4.90 0 0 0
01/04/2020
4.90
 4,000 4.60 4.90 4.90 0 0 0
31/03/2020
4.60
 0 4.60 4.60 4.60 0 0 0
30/03/2020
4.60
 4,100 5.30 5.30 4.60 0 0 0
27/03/2020
5.30
 3,500 4.90 5.30 5.30 0 0 0
26/03/2020
4.90
 4,000 4.50 4.90 4.90 0 0 0
25/03/2020
4.50
 2,700 4.50 4.80 4.50 0 0 0
24/03/2020
4.50
 3,600 4.50 4.80 4.50 0 0 0
23/03/2020
4.50
 2,000 4.90 4.90 4.50 0 0 0
20/03/2020
4.90
 15,500 5 5 4.90 0 0 0
19/03/2020
5
 19,700 5 5 4.80 0 0 0
18/03/2020
5
 48,200 5.20 5.20 4.30 0 0 0
17/03/2020
5.20
 5,200 4.60 5.50 4.50 0 0 0
16/03/2020
4.60
 3,500 4.60 4.80 4.60 0 0 0
13/03/2020
4.60
 4,000 4.50 4.60 4.10 0 0 0
12/03/2020
4.50
 21,600 4.90 5 4.50 0 0 0
11/03/2020
4.90
 9,700 5.20 5.60 4.80 0 0 0
10/03/2020
5.20
 13,000 5.20 5.20 4.70 0 9,400 0.0
09/03/2020
5.20
 2,500 5.60 5.80 5.20 0 0 0
06/03/2020
5.60
 3,700 5.90 6 5.60 0 0 0
05/03/2020
5.90
 0 5.90 5.90 5.90 0 0 0
04/03/2020
5.90
 1,000 6 6 5.90 0 0 0
03/03/2020
6
 13,000 6.50 6.50 5.70 0 0 0
02/03/2020
6.50
 2,000 6 6.50 6.50 0 0 0
28/02/2020
6
 0 6.20 6 6 0 0 0
27/02/2020
6.20
 5,000 6 6.20 6 0 0 0
26/02/2020
6
 100 6 6 6 0 0 0
25/02/2020
5.70
 1,500 5.70 5.70 5.70 0 0 0
24/02/2020
5.90
 1,500 5.90 5.90 5.90 0 0 0
21/02/2020
5.90
 800 5.90 6 5.90 0 0 0
20/02/2020
6
 600 5.80 6 5.80 0 0 0
19/02/2020
5.80
 5,000 5.80 5.80 5.80 0 0 0
18/02/2020
5.90
 0 5.90 5.90 5.90 0 0 0
17/02/2020
5.90
 2,800 5.90 5.90 5.90 0 0 0
14/02/2020
6
 0 6 6 6 0 0 0
13/02/2020
6
 1,800 6 6 6 0 0 0
12/02/2020
6
 6,900 5.80 6 5.80 0 0 0
11/02/2020
6
 0 6 6 6 0 0 0
10/02/2020
6
 100 6 6 6 0 0 0
07/02/2020
6
 1,600 5.80 6 5.80 0 0 0
06/02/2020
5.90
 3,100 5.80 5.90 5.80 0 0 0

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