CTCP Đầu tư và Xây dựng Vina2 (vc2)

3.20
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) 		-0.20 -6.25% 1,023,900 -13,200 0.0
2.90
3.20
3.20
2 tháng
(2026-08-05) 		-0.80 -21.05% 1,732,200 -13,200 0.0
2.90
3.90
3.20
3 tháng
(2026-07-06) 		-1.30 -30.23% 3,077,100 -16,100 -0.1
2.90
4.40
3.20
6 tháng
(2026-04-07) 		-1.80 -37.50% 11,035,400 -200 0.0
2.90
5.80
3.20
12 tháng
(2025-10-09) 		-4.36 -59.26% 41,041,600 -1,700 0.0
2.90
7.36
3.20
24 tháng
(2024-10-14) 		-4.18 -58.23% 200,524,482 -206,200 -2.2
2.82
9.82
3.20
36 tháng
(2023-10-20) 		-6.18 -67.33% 243,370,102 -190,475 -2.0
2.82
13.18
3.20
60 tháng
(2021-11-01) 		-35.14 -92.13% 390,708,662 -208,457 -1.9
2.82
53.93
3.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2019
8.90
 2,076 9.16 10.01 8.90 0 0 0
13/03/2019
9.16
 3,000 9.69 9.69 9.16 0 0 0
12/03/2019
8.84
 625 8.84 8.84 8.84 0 0 0
11/03/2019
8.77
 5,400 8.05 8.77 8.05 0 0 0
08/03/2019
8.90
 2,000 8.90 8.90 8.90 0 0 0
07/03/2019
8.90
 1,100 8.57 8.90 8.57 0 0 0
06/03/2019
8.90
 4,800 10.47 10.47 8.84 0 0 0
05/03/2019
9.62
 100 9.62 9.62 9.62 0 0 0
04/03/2019
8.84
 100 8.84 8.84 8.84 0 0 0
01/03/2019
8.84
 2,000 8.84 8.84 8.84 0 0 0
28/02/2019
8.84
 3,700 8.84 8.90 8.84 0 0 0
27/02/2019
8.84
 4,500 9.10 9.16 8.84 0 0 0
26/02/2019
8.84
 1,000 8.84 8.84 8.84 0 0 0
25/02/2019
8.70
 2,600 8.18 8.70 7.98 0 0 0
22/02/2019
8.70
 0 8.70 8.70 8.70 0 0 0
21/02/2019
8.70
 100 8.70 8.70 8.70 0 0 0
20/02/2019
8.57
 239 9.36 9.36 8.57 0 0 0
19/02/2019
8.51
 1,600 8.51 8.51 8.51 0 0 0
18/02/2019
8.25
 100 8.25 8.25 8.25 0 0 0
15/02/2019
8.84
 2,500 8.84 8.84 8.84 0 0 0
14/02/2019
9.82
 100 9.82 9.82 9.82 0 0 0
13/02/2019
9.03
 100 9.03 9.03 9.03 0 0 0
12/02/2019
8.25
 200 8.25 8.25 8.25 0 0 0
11/02/2019
8.25
 100 8.25 8.25 8.25 0 0 0
01/02/2019
8.18
 0 8.18 8.18 8.18 0 0 0
31/01/2019
8.18
 32 8.18 8.18 8.18 0 0 0
30/01/2019
8.18
 97 8.18 8.18 8.18 0 0 0
29/01/2019
8.18
 0 8.18 8.18 8.18 0 0 0
28/01/2019
8.18
 7 8.18 8.18 8.18 0 0 0
25/01/2019
8.18
 100 8.18 8.18 8.18 0 0 0
24/01/2019
8.18
 0 8.18 8.18 8.18 0 0 0
23/01/2019
8.18
 373 8.18 8.18 8.18 0 0 0
22/01/2019
8.18
 3,200 8.18 8.18 8.18 0 0 0
21/01/2019
8.18
 0 8.18 8.18 8.18 0 0 0
18/01/2019
8.18
 397 8.18 8.18 8.18 0 0 0
17/01/2019
8.18
 0 8.18 8.18 8.18 0 0 0
16/01/2019
8.18
 1,300 8.18 8.18 8.18 0 0 0
15/01/2019
8.18
 0 8.18 8.18 8.18 0 0 0
14/01/2019
8.18
 0 8.18 8.18 8.18 0 0 0
11/01/2019
8.18
 2,800 8.18 8.18 8.18 0 0 0
10/01/2019
8.18
 0 8.18 8.18 8.18 0 0 0
09/01/2019
8.18
 0 8.18 8.18 8.18 0 0 0
08/01/2019
8.18
 2,100 8.18 8.18 8.18 0 0 0
07/01/2019
8.18
 6,200 8.18 8.18 8.18 0 0 0
04/01/2019
8.18
 0 8.18 8.18 8.18 0 0 0
03/01/2019
8.18
 0 8.18 8.18 8.18 0 0 0
02/01/2019
8.18
 0 8.18 8.18 8.18 0 0 0
28/12/2018
8.18
 2,000 8.18 8.18 8.18 0 0 0
27/12/2018
8.18
 0 8.18 8.18 8.18 0 0 0
26/12/2018
8.18
 500 8.18 8.18 8.18 0 0 0
25/12/2018
7.85
 23 7.85 7.85 7.85 0 0 0
24/12/2018
7.85
 1,600 7.85 7.85 7.85 0 0 0
21/12/2018
7.85
 4,000 7.85 7.85 7.85 0 0 0
20/12/2018
7.46
 0 7.46 7.46 7.46 0 0 0
19/12/2018
7.46
 200 7.46 7.46 7.46 0 0 0
18/12/2018
7.59
 458 7.59 7.59 7.59 0 0 0
17/12/2018
7.85
 380 7.85 7.85 7.85 0 0 0
14/12/2018
8.38
 5,600 7.66 8.38 7.66 0 0 0
13/12/2018
8.18
 0 8.18 8.18 8.18 0 0 0
12/12/2018
8.18
 0 8.18 8.18 8.18 0 0 0
11/12/2018
8.18
 1,200 8.18 8.18 8.18 0 0 0
10/12/2018
8.18
 76 8.18 8.18 8.18 0 0 0
07/12/2018
8.18
 0 8.18 8.18 8.18 0 0 0
06/12/2018
8.18
 0 8.18 8.18 8.18 0 0 0
05/12/2018
8.18
 0 8.18 8.18 8.18 0 0 0
04/12/2018
8.18
 50 8.18 8.18 8.18 0 0 0
03/12/2018
8.18
 1,800 8.18 8.18 8.18 0 0 0
30/11/2018
8.18
 10 8.18 8.18 8.18 0 0 0
29/11/2018
8.18
 0 8.18 8.18 8.18 0 0 0
28/11/2018
8.18
 0 8.18 8.18 8.18 0 0 0
27/11/2018
8.18
 0 8.18 8.18 8.18 0 0 0
26/11/2018
8.18
 1,100 8.18 8.18 8.18 0 0 0
23/11/2018
7.85
 2,700 7.85 7.85 7.85 0 0 0
22/11/2018
7.85
 500 7.85 7.85 7.85 0 0 0
21/11/2018
7.85
 4,600 7.53 7.85 7.53 0 0 0
20/11/2018
7.85
 4 7.85 7.85 7.85 0 0 0
19/11/2018
7.85
 0 7.85 7.85 7.85 0 0 0
16/11/2018
7.85
 0 7.85 7.85 7.85 0 0 0
15/11/2018
7.85
 0 7.85 7.85 7.85 0 0 0
14/11/2018
7.85
 4,600 7.85 7.85 7.85 0 0 0
13/11/2018
7.85
 1,000 7.85 7.85 7.85 0 0 0
12/11/2018
7.85
 0 7.85 7.85 7.85 0 0 0
09/11/2018
7.85
 0 7.85 7.85 7.85 0 0 0
08/11/2018
7.85
 0 7.85 7.85 7.85 0 0 0
07/11/2018
7.85
 0 7.85 7.85 7.85 0 0 0
06/11/2018
7.85
 0 7.85 7.85 7.85 0 0 0
05/11/2018
7.85
 0 7.85 7.85 7.85 0 0 0
02/11/2018
7.85
 0 7.85 7.85 7.85 0 0 0
01/11/2018
7.85
 1,200 7.53 7.85 7.46 0 0 0
31/10/2018
8.18
 0 8.18 8.18 8.18 0 0 0
30/10/2018
8.18
 0 8.18 8.18 8.18 0 0 0
29/10/2018
8.18
 0 8.18 8.18 8.18 0 0 0
26/10/2018
8.18
 0 8.18 8.18 8.18 0 0 0
25/10/2018
8.18
 0 8.18 8.18 8.18 0 0 0
24/10/2018
8.18
 0 8.18 8.18 8.18 0 0 0
23/10/2018
8.18
 0 8.18 8.18 8.18 0 0 0
22/10/2018
8.18
 1,000 8.18 8.18 8.18 0 0 0
19/10/2018
8.18
 0 8.18 8.18 8.18 0 0 0
18/10/2018
8.18
 1,000 8.18 8.18 8.18 0 0 0
17/10/2018
8.18
 0 8.18 8.18 8.18 0 0 0

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