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
(2026-08-19) 		-0.50 -13.51% 1,480,200 -17,000 -0.1
3
5.90
3.20
2 tháng
(2026-07-20) 		-0.80 -20% 2,548,100 -19,900 -0.1
3
5.90
3.20
3 tháng
(2026-06-22) 		-1.30 -28.89% 4,350,900 -17,500 -0.1
3
5.90
3.20
6 tháng
(2026-03-23) 		-1.50 -31.91% 13,004,900 -14,800 0.0
3
6.10
3.20
12 tháng
(2025-09-23) 		-4.53 -58.59% 43,987,700 -306,500 -2.4
3
7.82
3.20
24 tháng
(2024-09-30) 		-4.07 -56% 206,783,843 58,800 0.4
2.82
9.82
3.20
36 tháng
(2023-10-04) 		-6.53 -67.10% 254,348,470 56,825 0.5
2.82
13.18
3.20
60 tháng
(2021-10-14) 		-24.77 -88.56% 401,418,738 20,843 0.6
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)
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 8.18 8.18 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
16/10/2018
8.18
 0 8.18 8.18 8.18 0 0 0
15/10/2018
8.18
 0 8.18 8.18 8.18 0 0 0
12/10/2018
8.18
 15 8.18 8.18 8.18 0 0 0
11/10/2018
8.18
 0 8.18 8.18 8.18 0 0 0
10/10/2018
8.18
 800 8.64 8.64 8.18 0 0 0
09/10/2018
8.64
 0 8.64 8.64 8.64 0 0 0
08/10/2018
8.64
 0 8.64 8.64 8.64 0 0 0
05/10/2018
8.64
 0 8.64 8.64 8.64 0 0 0
04/10/2018
8.64
 0 8.64 8.64 8.64 0 0 0
03/10/2018
8.64
 100 8.25 8.64 8.64 0 0 0
02/10/2018
8.25
 1,100 7.92 8.51 8.25 0 0 0
01/10/2018
7.92
 0 7.92 7.92 7.92 0 0 0
28/09/2018
7.92
 100 8.18 8.18 7.92 0 0 0
27/09/2018
8.18
 153 8.18 8.18 8.18 0 0 0
26/09/2018
8.18
 1,200 8.18 8.18 7.98 0 0 0
25/09/2018
8.18
 0 8.18 8.18 8.18 0 0 0
24/09/2018
8.18
 108 8.51 8.51 8.18 0 0 0
21/09/2018
8.51
 0 8.51 8.51 8.51 0 0 0
20/09/2018
8.51
 0 8.51 8.51 8.51 0 0 0
19/09/2018
8.51
 20 8.51 8.51 8.51 0 0 0
18/09/2018
8.51
 0 8.51 8.51 8.51 0 0 0
17/09/2018
8.51
 100 8.84 8.84 8.51 0 0 0
14/09/2018
8.84
 0 8.84 8.84 8.84 0 0 0
13/09/2018
8.84
 0 8.84 8.84 8.84 0 0 0
12/09/2018
8.84
 0 8.84 8.84 8.84 0 0 0
11/09/2018
8.84
 0 8.84 8.84 8.84 0 0 0
10/09/2018
8.84
 5,900 8.84 8.84 8.84 2,100 0 0.0
07/09/2018
8.84
 0 8.84 8.84 8.84 0 0 0
06/09/2018
8.84
 0 8.84 8.84 8.84 0 0 0
05/09/2018
8.84
 0 8.84 8.84 8.84 0 0 0
04/09/2018
8.84
 1,200 8.84 8.84 8.84 0 0 0
31/08/2018
8.84
 0 8.84 8.84 8.84 0 0 0
30/08/2018
8.84
 1,023 8.84 8.84 8.84 0 0 0
29/08/2018
8.84
 5,013 8.84 8.84 8.84 0 0 0
28/08/2018
8.84
 1,000 8.84 8.84 8.84 0 0 0
27/08/2018
8.84
 1,000 8.64 8.84 8.84 0 0 0
24/08/2018
8.64
 1,000 8.64 8.64 8.64 0 0 0
23/08/2018
8.64
 700 8.64 8.84 8.64 0 0 0
22/08/2018
8.64
 675 8.64 8.64 8.64 0 0 0
21/08/2018
8.64
 1,075 8.64 8.64 8.64 0 0 0
20/08/2018
8.64
 28,900 8.64 8.64 8.64 0 0 0
17/08/2018
8.64
 200 9.55 9.55 8.64 0 0 0
16/08/2018
9.55
 100 9.03 9.55 9.55 0 0 0
15/08/2018
9.03
 200 8.25 9.03 7.92 0 0 0
14/08/2018
8.25
 0 8.25 8.25 8.25 0 0 0
13/08/2018
8.25
 0 8.25 8.25 8.25 0 0 0
10/08/2018
8.25
 0 8.25 8.25 8.25 0 0 0
09/08/2018
8.25
 969 8.84 8.84 8.18 0 0 0
08/08/2018
8.84
 0 8.84 8.84 8.84 0 0 0
07/08/2018
8.84
 0 8.84 8.84 8.84 0 0 0
06/08/2018
8.84
 145 8.84 8.84 8.84 0 0 0
03/08/2018
8.84
 0 8.84 8.84 8.84 0 0 0
02/08/2018
8.84
 0 8.84 8.84 8.84 0 0 0
01/08/2018
8.84
 0 8.84 8.84 8.84 0 0 0
31/07/2018
8.84
 1,030 8.51 8.84 8.84 0 0 0
30/07/2018
8.51
 0 8.51 8.51 8.51 0 0 0
27/07/2018
8.51
 70 8.51 8.51 8.51 0 0 0
26/07/2018
8.51
 0 8.51 8.51 8.51 0 0 0
25/07/2018
8.51
 1,025 8.51 8.51 8.51 0 0 0
24/07/2018
8.51
 0 8.51 8.51 8.51 0 0 0
23/07/2018
8.51
 200 8.51 8.51 8.51 0 0 0
20/07/2018
8.51
 0 8.51 8.51 8.51 0 0 0
19/07/2018
8.51
 0 8.51 8.51 8.51 0 0 0
18/07/2018
8.51
 0 8.51 8.51 8.51 0 0 0
17/07/2018
8.51
 0 8.51 8.51 8.51 0 0 0
16/07/2018
8.51
 7 8.51 8.51 8.51 0 0 0
13/07/2018
8.51
 0 8.51 8.51 8.51 0 0 0
12/07/2018
8.51
 0 8.51 8.51 8.51 0 0 0
11/07/2018
8.51
 0 8.51 8.51 8.51 0 0 0
10/07/2018
8.51
 0 8.51 8.51 8.51 0 0 0
09/07/2018
8.51
 0 8.51 8.51 8.51 0 0 0
06/07/2018
8.51
 300 8.51 8.51 8.51 0 0 0
05/07/2018
8.51
 0 8.51 8.51 8.51 0 0 0
04/07/2018
8.51
 0 8.51 8.51 8.51 0 0 0
03/07/2018
8.51
 0 8.51 8.51 8.51 0 0 0
02/07/2018
8.51
 0 8.51 8.51 8.51 0 0 0
29/06/2018
8.51
 100 8.51 8.51 8.51 0 0 0

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