CTCP Vinaconex 21 (v21)

4.40
-0.40
(-8.33%)
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) 		-0.10 -1.72% 9,100 -100 0.0
4.80
5.90
4.80
2 tháng
(2026-08-05) 		-0.30 -5% 53,500 -100 0.0
4.80
6.10
4.80
3 tháng
(2026-07-06) 		-0.40 -6.56% 117,700 -100 0.0
4.80
6.10
4.80
6 tháng
(2026-04-07) 		-0.40 -6.56% 195,400 -100 0.0
4.80
6.10
4.80
12 tháng
(2025-10-09) 		-1.10 -16.18% 684,800 -100 0.0
4.80
7.10
4.80
24 tháng
(2024-10-14) 		0 0% 2,627,649 -100 0.0
4.80
7.40
4.80
36 tháng
(2023-10-20) 		-0.50 -8.06% 6,544,801 -100 0.0
3.30
8.60
4.80
60 tháng
(2021-11-01) 		-7.30 -56.15% 24,112,215 -24,500 -0.4
3
19.60
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/08/2017
8
 8,600 7.50 8 7.20 0 0 0
04/08/2017
8
 12,700 8 8.10 8 0 0 0
03/08/2017
8
 3,310 8 8 8 0 0 0
02/08/2017
8
 13,900 8.10 8.10 7.50 0 0 0
01/08/2017
8.10
 3,000 8.10 8.10 8.10 0 0 0
31/07/2017
8
 16,000 8.10 8.10 7.50 0 0 0
28/07/2017
7.90
 900 7.80 8.80 7.70 0 0 0
27/07/2017
8.50
 4,407 8.70 8.80 8.50 100 0 0.0
26/07/2017
9.40
 15,129 9.30 10.30 9 0 0 0
25/07/2017
9.40
 40,800 9.40 9.40 8.60 0 0 0
24/07/2017
8.60
 12,600 8.60 9.30 8.30 0 0 0
21/07/2017
8.50
 18,729 7.80 8.50 7.80 0 0 0
20/07/2017
7.80
 96,632 7.80 7.80 7.70 0 0 0
19/07/2017
8.10
 1,500 7.30 8.10 7.30 0 0 0
18/07/2017
8.10
 1,200 8.10 8.10 8.10 0 0 0
17/07/2017
8.10
 1,800 8.10 8.10 8.10 0 0 0
14/07/2017
8
 2,900 7.90 8 7.90 0 0 0
13/07/2017
8
 0 8 8 8 0 0 0
12/07/2017
8
 1,700 8 8 8 0 0 0
11/07/2017
8
 2,200 8 8 8 0 0 0
10/07/2017
8
 0 8 8 8 0 0 0
07/07/2017
8
 0 8 8 8 0 0 0
06/07/2017
8
 2,300 8 8 8 0 0 0
05/07/2017
8
 2,700 7.50 8 7.30 0 0 0
04/07/2017
7.90
 0 7.90 7.90 7.90 0 0 0
03/07/2017
7.90
 0 7.90 7.90 7.90 0 0 0
30/06/2017
7.90
 100 7.90 7.90 7.90 0 0 0
29/06/2017
7.90
 0 7.90 7.90 7.90 0 0 0
28/06/2017
7.90
 100 7.90 7.90 7.90 0 0 0
27/06/2017
7.90
 2,100 7.90 7.90 7.90 0 0 0
26/06/2017
7.90
 2,600 7.90 7.90 7.90 0 0 0
23/06/2017
7.90
 2,000 7.90 7.90 7.90 0 0 0
22/06/2017
7.90
 2,200 7.90 7.90 7.90 0 0 0
21/06/2017
7.90
 2,200 7.90 7.90 7.90 0 0 0
20/06/2017
7.50
 2,200 8 8 7.50 0 0 0
19/06/2017
8
 34,100 8 8 8 0 0 0
16/06/2017
8.10
 0 8.10 8.10 8.10 0 0 0
15/06/2017
8.10
 6,500 8.10 8.10 8.10 0 0 0
14/06/2017
8.10
 6,200 8.10 8.10 8.10 0 0 0
13/06/2017
8.10
 0 8.10 8.10 8.10 0 0 0
12/06/2017
8.10
 6,229 8.10 8.10 8.10 0 0 0
09/06/2017
8
 4,400 8.10 8.10 8 0 0 0
08/06/2017
8
 3,200 8.20 8.20 8 0 0 0
07/06/2017
8.10
 4,200 8.20 8.20 8.10 0 0 0
06/06/2017
8.10
 3,800 8.10 8.10 8.10 0 0 0
05/06/2017
7.90
 11,000 8.10 8.10 7.90 0 0 0
02/06/2017
8.20
 10,800 8.20 8.30 8.10 0 0 0
01/06/2017
8.20
 8,100 8.10 8.80 8.10 0 0 0
31/05/2017
8
 9,432 8.30 8.30 7.80 0 0 0
30/05/2017
8.30
 6,500 8.20 8.30 8.20 0 0 0
29/05/2017
8.30
 4,200 8.20 8.30 8.20 0 0 0
26/05/2017
8
 39,090 8.40 8.40 7.90 0 0 0
25/05/2017
8.60
 5,500 8.60 8.60 8.60 0 0 0
24/05/2017
8.20
 5,849 8.30 8.50 8.20 0 0 0
23/05/2017
8.80
 500 8.80 8.80 8.50 0 0 0
22/05/2017
8.80
 33,800 8.80 9 8.20 0 0 0
19/05/2017
8.80
 32,800 8.80 8.80 8.40 0 0 0
18/05/2017
8.80
 41,700 8.70 9 8.50 0 0 0
17/05/2017
8.50
 36,700 8.30 8.50 8.20 0 0 0
16/05/2017
8.20
 24,500 8.20 8.30 7.90 0 0 0
15/05/2017
8
 100 8 8 8 0 0 0
12/05/2017
7.50
 0 7.50 7.50 7.50 0 0 0
11/05/2017
7.50
 100 7.50 7.50 7.50 0 0 0
10/05/2017
8.30
 400 8.30 8.30 8.30 0 0 0
09/05/2017
9.20
 42,083 10 10 9.20 0 0 0
08/05/2017
10.20
 135,700 10.10 10.30 10 0 0 0
05/05/2017
10.20
 108,300 10 10.20 9.80 0 0 0
04/05/2017
10
 104,600 10 10.80 9.90 0 0 0
03/05/2017
10
 105,883 10.30 10.30 9.90 0 0 0
28/04/2017
10.30
 127,600 10.40 10.40 10.20 0 0 0
27/04/2017
10.40
 134,200 10.40 10.40 10.20 0 0 0
26/04/2017
10.40
 140,400 10 10.50 10 0 0 0
25/04/2017
10.30
 10,100 8.50 10.30 8.50 0 0 0
24/04/2017
9.40
 3,807 9.40 9.50 9.40 0 0 0
21/04/2017
10.40
 1,543 11.80 11.80 10.40 0 0 0
20/04/2017
11.50
 400 11.50 11.50 11.50 0 0 0
19/04/2017
12.50
 200 12.90 12.90 12.50 0 0 0
18/04/2017
12.50
 8,094 13.10 13.10 12.10 0 0 0
17/04/2017
13.10
 80,200 13.30 13.30 13 0 0 0
14/04/2017
13.50
 108,700 13.80 13.80 13 0 0 0
13/04/2017
13.80
 103,200 13 14.30 13 0 0 0
12/04/2017
13
 90,100 12.30 13 12.30 0 0 0
11/04/2017
12
 111,900 13.10 13.10 11.90 0 0 0
10/04/2017
13
 121,600 13.60 13.60 12.80 0 0 0
07/04/2017
13.60
 114,100 13.80 13.80 12.60 0 0 0
05/04/2017
13.70
 143,200 14.40 14.40 13.70 0 0 0
04/04/2017
14.50
 147,349 14.80 14.80 14.20 0 0 0
03/04/2017
14.70
 145,100 14.50 15.40 14 0 0 0
31/03/2017
14.70
 152,700 14.80 14.80 14.10 0 0 0
30/03/2017
14.80
 137,400 15 15 14.70 0 0 0
29/03/2017
15
 134,400 15.10 15.10 14.60 0 0 0
28/03/2017
15.10
 138,835 15 15.30 14.50 0 0 0
27/03/2017
15.10
 146,200 15.20 15.20 14.90 0 0 0
24/03/2017
15.30
 160,700 15.40 15.40 15 0 0 0
23/03/2017
15.40
 142,740 15.40 15.50 15.10 0 0 0
22/03/2017
15.30
 129,339 15.80 15.90 15.10 0 0 0
21/03/2017
15.90
 144,084 15.60 15.90 15.10 0 0 0
20/03/2017
15.60
 139,500 16 16 15.30 0 0 0
17/03/2017
16
 144,100 16.30 16.30 15.90 0 0 0
16/03/2017
16.30
 131,300 16.50 16.60 15.90 0 0 0

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