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)
05/01/2018
3.70
 761 3.50 3.80 3.50 0 0 0
04/01/2018
3.80
 4,400 3.80 3.80 3.70 0 0 0
03/01/2018
3.60
 9,502 3.60 3.60 3.50 0 0 0
02/01/2018
3.70
 10,300 3.80 3.80 3.50 0 0 0
29/12/2017
3.60
 34,200 3.30 3.60 3.30 0 0 0
28/12/2017
3.30
 24,661 3.30 3.30 3.20 0 0 0
27/12/2017
3
 600 3.30 3.30 3 0 0 0
26/12/2017
3.30
 27,500 3.30 3.30 3 0 0 0
25/12/2017
3.20
 310 3.20 3.20 3.20 0 0 0
22/12/2017
3.20
 2,100 3.30 3.30 3.20 0 0 0
21/12/2017
3.30
 15,400 3 3.30 3 0 0 0
20/12/2017
3.10
 8,100 3.20 3.20 3.10 0 0 0
19/12/2017
3.20
 4,700 3.20 3.20 3.20 0 0 0
18/12/2017
3.20
 2,729 3.20 3.20 3.20 0 0 0
15/12/2017
3.20
 3,500 3.10 3.20 3.10 0 0 0
14/12/2017
3.10
 9,200 3 3.10 3 0 0 0
13/12/2017
3
 14,100 3 3.10 3 0 0 0
12/12/2017
3
 21,700 3.10 3.10 2.90 0 0 0
11/12/2017
3.20
 11,141 3.10 3.20 2.90 0 0 0
08/12/2017
3.20
 15,510 3.30 3.30 3.20 0 0 0
07/12/2017
3.30
 18,214 3.30 3.40 3.30 0 0 0
06/12/2017
3.30
 100 3.30 3.30 3.30 0 0 0
05/12/2017
3.40
 900 3.20 3.40 3.20 0 0 0
04/12/2017
3.30
 17,000 3.30 3.30 3.20 0 0 0
01/12/2017
3.30
 16,700 3.20 3.30 3.20 0 0 0
30/11/2017
3.30
 41,000 3.40 3.40 3.20 0 0 0
29/11/2017
3.20
 12,041 3.40 3.40 3.20 0 0 0
28/11/2017
3.40
 9,830 3.40 3.40 3.10 0 0 0
27/11/2017
3.40
 5,100 3.70 3.70 3.40 0 0 0
24/11/2017
3.40
 70 3.40 3.40 3.40 0 0 0
23/11/2017
3.40
 33,100 3.40 3.40 3.30 0 0 0
22/11/2017
3.30
 10,240 3.20 3.30 3.20 0 0 0
21/11/2017
3.30
 31,500 3.40 3.40 3.20 0 0 0
20/11/2017
3.30
 0 3.30 3.30 3.30 0 0 0
17/11/2017
3.30
 12,766 3.20 3.30 3.20 0 0 0
16/11/2017
3.30
 46,020 3.20 3.30 3.20 0 0 0
15/11/2017
3.30
 26,300 3.20 3.30 3.20 0 0 0
14/11/2017
3.40
 31,100 3.30 3.50 3.30 0 0 0
13/11/2017
3.40
 97,200 3.90 3.90 3.30 0 0 0
10/11/2017
3.60
 75,410 3.50 3.70 3.40 0 0 0
09/11/2017
3.70
 12,100 3.50 3.70 3.50 0 0 0
08/11/2017
3.60
 8,010 3.70 3.70 3.60 0 0 0
07/11/2017
3.80
 44,210 3.90 3.90 3.70 0 0 0
06/11/2017
3.80
 12,210 3.90 3.90 3.70 0 0 0
03/11/2017
3.80
 65,500 3.80 4.10 3.70 0 0 0
02/11/2017
3.90
 14,100 3.80 3.90 3.80 0 0 0
01/11/2017
3.80
 8,000 3.70 3.80 3.70 0 0 0
31/10/2017
3.70
 16,900 3.60 3.80 3.50 0 0 0
30/10/2017
3.70
 11,720 3.70 3.70 3.60 0 0 0
27/10/2017
3.70
 23,040 3.60 3.70 3.60 0 0 0
26/10/2017
3.60
 27,100 3.50 3.60 3.50 0 0 0
25/10/2017
3.60
 8,200 3.50 3.60 3.40 0 0 0
24/10/2017
3.50
 21,466 3.40 3.60 3.40 0 0 0
23/10/2017
3.50
 11,000 3.40 3.50 3.40 0 0 0
20/10/2017
3.60
 9,810 3.40 3.60 3.40 0 0 0
19/10/2017
3.60
 17,500 3.60 3.60 3.50 0 0 0
18/10/2017
3.60
 10,015 3.70 3.70 3.60 0 0 0
17/10/2017
3.80
 8,800 3.80 3.80 3.70 0 0 0
16/10/2017
3.80
 66,600 3.90 4.10 3.70 0 0 0
13/10/2017
3.90
 136,869 3.60 3.90 3.30 0 0 0
12/10/2017
3.60
 13,900 3.50 3.60 3.50 0 0 0
11/10/2017
3.50
 200 3.50 3.50 3.50 0 0 0
10/10/2017
3.50
 10,000 3.50 3.50 3.50 0 0 0
09/10/2017
3.50
 5,700 3.50 3.60 3.50 0 0 0
06/10/2017
3.50
 11,200 3.50 3.50 3.40 0 0 0
05/10/2017
3.60
 7,200 3.50 3.60 3.50 0 0 0
04/10/2017
3.60
 200 3.60 3.60 3.60 0 0 0
03/10/2017
3.60
 3,100 3.50 3.60 3.50 0 0 0
02/10/2017
3.60
 10,100 3.50 3.60 3.50 0 0 0
29/09/2017
3.70
 2,200 3.70 3.70 3.60 0 0 0
28/09/2017
3.60
 3,000 3.60 3.60 3.60 0 0 0
27/09/2017
3.50
 7,100 3.50 3.50 3.50 0 0 0
26/09/2017
3.70
 0 3.70 3.70 3.70 0 0 0
25/09/2017
3.70
 100 3.70 3.70 3.70 0 0 0
22/09/2017
3.70
 4,500 3.60 3.70 3.50 0 0 0
21/09/2017
3.80
 0 3.80 3.80 3.80 0 0 0
20/09/2017
3.80
 100 3.80 3.80 3.80 0 0 0
19/09/2017
3.60
 5,800 3.70 3.70 3.60 0 0 0
18/09/2017
3.70
 500 3.70 3.70 3.70 0 0 0
15/09/2017
3.80
 3,000 3.60 3.80 3.60 0 0 0
14/09/2017
3.70
 1,400 3.70 3.70 3.70 0 0 0
13/09/2017
3.80
 1,200 3.70 3.80 3.70 0 0 0
12/09/2017
3.80
 8,100 3.70 3.80 3.70 0 0 0
11/09/2017
3.60
 4,040 3.70 3.70 3.60 0 0 0
08/09/2017
3.70
 25,000 3.70 3.70 3.70 0 0 0
07/09/2017
3.70
 13,050 3.70 3.90 3.70 0 0 0
06/09/2017
3.70
 2,600 3.90 3.90 3.70 0 0 0
05/09/2017
3.90
 21,900 3.80 3.90 3.80 0 0 0
01/09/2017
3.80
 17,300 3.70 3.80 3.70 0 0 0
31/08/2017
3.80
 34,558 3.80 3.80 3.70 0 0 0
30/08/2017
3.90
 33,700 3.80 3.90 3.80 0 0 0
29/08/2017
3.90
 42,200 3.70 3.90 3.70 0 0 0
28/08/2017
3.80
 12,600 3.70 3.90 3.70 0 0 0
25/08/2017
3.70
 40,600 3.80 3.80 3.70 0 0 0
24/08/2017
3.90
 42,700 3.80 4 3.80 0 0 0
23/08/2017
3.90
 10,800 3.70 3.90 3.70 0 0 0
22/08/2017
3.70
 17,700 3.90 3.90 3.70 0 0 0
21/08/2017
3.80
 22,600 3.80 3.90 3.80 0 0 0
18/08/2017
3.80
 0 3.80 3.80 3.80 0 0 0
17/08/2017
3.80
 21,600 3.90 3.90 3.80 0 0 0

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