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)
15/03/2017
16.50
 188,200 15.30 16.50 15.30 0 0 0
14/03/2017
15.10
 207,906 15.10 15.80 14.50 0 0 0
13/03/2017
15.10
 137,000 15.20 15.40 15 0 0 0
10/03/2017
15.20
 190,076 15.10 15.50 14.90 0 0 0
09/03/2017
14.80
 252,874 14.90 16 14.80 0 0 0
08/03/2017
14.70
 201,300 13.40 14.70 13.20 0 0 0
07/03/2017
13.40
 183,709 14 14.30 13.40 0 0 0
06/03/2017
13.90
 161,178 14.50 14.50 13.90 0 0 0
03/03/2017
14.50
 150,400 14.80 14.90 14.10 0 0 0
02/03/2017
14.80
 135,100 15.30 15.40 14.70 0 0 0
01/03/2017
15.10
 130,900 15.70 15.80 15.10 0 0 0
28/02/2017
15.70
 134,400 16 16.50 15.40 0 0 0
27/02/2017
16
 146,798 15 16.50 15 0 0 0
24/02/2017
15.10
 141,900 14 15.40 13.90 0 0 0
23/02/2017
14
 124,800 13.90 14 13.80 0 0 0
22/02/2017
14
 125,400 14.20 14.20 13.80 0 0 0
21/02/2017
14.20
 116,400 14 14.30 14 0 0 0
20/02/2017
14.10
 106,600 14.10 14.20 13.90 0 0 0
17/02/2017
14.20
 122,700 14.20 14.20 13.90 0 0 0
16/02/2017
14.20
 106,400 14.10 14.20 13.90 0 0 0
15/02/2017
14
 93,900 14 14.30 13.60 0 0 0
14/02/2017
14
 166,000 14.10 14.50 13.80 0 0 0
13/02/2017
14.30
 260,909 13.20 14.50 12.80 0 0 0
10/02/2017
13.40
 311,900 13.50 14 13.10 0 0 0
09/02/2017
13.60
 149,700 13.90 14.50 13.60 0 0 0
08/02/2017
13.80
 158,200 13.90 14.20 13.60 0 0 0
07/02/2017
13.90
 130,500 14 14.20 13.70 0 0 0
06/02/2017
14
 113,800 13.90 14.10 13.40 0 0 0
03/02/2017
14
 123,744 13.90 14.50 13.30 0 0 0
02/02/2017
13.50
 108,600 12.50 13.50 12.50 0 0 0
25/01/2017
12.30
 105,600 11.20 12.30 11.10 0 0 0
24/01/2017
11.20
 137,100 10.90 11.20 9.90 0 0 0
23/01/2017
10.90
 103,300 11.40 11.40 10.70 0 0 0
20/01/2017
11.40
 187,907 11.80 12 11.30 0 0 0
19/01/2017
11.80
 121,900 11.90 12 11.70 0 0 0
18/01/2017
12
 164,800 12 12.40 11.70 0 0 0
17/01/2017
12
 134,490 11.40 12.40 11.40 0 0 0
16/01/2017
11.40
 148,612 11.40 11.50 11 0 0 0
13/01/2017
11.40
 181,500 11.60 11.60 10.80 0 0 0
12/01/2017
11.50
 177,400 10.80 11.70 10 0 0 0
11/01/2017
10.90
 143,600 11 11.10 10.70 0 0 0
10/01/2017
11
 151,297 10.10 11.10 10 0 0 0
09/01/2017
10.10
 186,500 9.20 10.10 8.60 0 0 0
06/01/2017
9.20
 140,700 9.20 9.30 8.80 0 0 0
05/01/2017
9.20
 132,500 9.50 9.80 9 0 0 0
04/01/2017
9.60
 87,500 9.90 9.90 9.50 0 0 0
03/01/2017
9.90
 176,900 9.60 10 9.60 0 0 0
30/12/2016
9.60
 157,760 9.90 9.90 9.50 0 0 0
29/12/2016
10
 267,274 9.20 10 9.20 0 0 0
28/12/2016
9.10
 220,200 8.30 9.10 8.10 0 0 0
27/12/2016
8.30
 294,560 7.70 8.30 7.30 0 0 0
26/12/2016
7.70
 199,500 7.80 7.80 7.50 0 0 0
23/12/2016
7.70
 233,200 7.90 8.40 7.50 0 0 0
22/12/2016
7.90
 436,500 7.70 8.30 7.70 0 0 0
21/12/2016
7.60
 129,100 7.70 7.90 7.60 0 0 0
20/12/2016
7.70
 133,000 7.70 7.80 7.60 0 0 0
19/12/2016
7.80
 173,555 7.60 7.90 7.40 0 0 0
16/12/2016
7.60
 151,767 7.30 7.60 7.20 0 0 0
15/12/2016
7.30
 142,600 7.20 7.40 7 0 0 0
14/12/2016
7.20
 152,500 7.30 7.70 7.20 0 0 0
13/12/2016
7.40
 145,202 7.10 7.70 6.70 0 0 0
12/12/2016
7.10
 87,900 7.10 7.10 6.90 0 0 0
09/12/2016
7.10
 91,700 7.20 7.40 6.90 0 0 0
08/12/2016
7.20
 96,000 7.10 7.70 7.10 0 0 0
07/12/2016
7
 77,898 6.70 7.20 6.70 0 0 0
06/12/2016
6.60
 68,300 6.40 6.90 6.40 0 0 0
05/12/2016
6.30
 23,500 6.50 6.50 6.30 0 0 0
02/12/2016
6.40
 20,700 6.50 6.60 6.40 0 0 0
01/12/2016
6.40
 22,900 6.20 6.50 6.20 0 0 0
30/11/2016
6.50
 24,900 6.50 6.60 6.40 0 0 0
29/11/2016
6.50
 27,500 6.60 6.60 6.40 0 0 0
28/11/2016
6.50
 30,500 6.50 6.60 6.40 0 0 0
25/11/2016
6.60
 26,200 6.50 6.60 6.50 0 0 0
24/11/2016
6.50
 27,000 6.60 6.60 6.50 0 0 0
23/11/2016
6.60
 31,000 6.70 6.70 6.50 0 0 0
22/11/2016
6.60
 31,500 6.60 6.70 6.50 0 0 0
21/11/2016
6.60
 27,810 6.60 6.70 6.60 0 0 0
18/11/2016
6.70
 30,500 6.80 6.80 6.60 0 0 0
17/11/2016
6.70
 31,399 6.70 6.80 6.60 0 0 0
16/11/2016
6.80
 31,639 6.80 6.80 6.60 0 0 0
15/11/2016
6.80
 29,601 6.70 6.80 6.60 0 0 0
14/11/2016
6.70
 31,100 6.60 6.80 6.60 0 0 0
11/11/2016
6.70
 30,800 6.70 6.80 6.60 0 0 0
10/11/2016
6.70
 40,700 6.80 6.80 6.50 0 0 0
09/11/2016
6.70
 27,100 6.80 6.90 6.70 0 0 0
08/11/2016
6.80
 30,300 6.80 6.90 6.70 0 0 0
07/11/2016
6.80
 36,700 6.90 7 6.70 0 0 0
04/11/2016
6.90
 36,400 7.10 7.10 6.90 0 0 0
03/11/2016
7.20
 32,400 7.20 7.40 7.20 0 0 0
02/11/2016
7.20
 66,900 7.40 7.40 7.20 0 0 0
01/11/2016
7.10
 50,600 6.90 7.30 6.90 0 99 0.0
31/10/2016
6.70
 36,500 6.60 6.80 6.60 0 0 0
28/10/2016
6.60
 25,400 6.60 6.60 6.60 0 0 0
27/10/2016
6.40
 20,200 6.40 6.60 6.40 0 0 0
26/10/2016
6.30
 6,200 6.30 6.50 6.20 0 0 0
25/10/2016
6.60
 0 6.60 6.60 6.60 0 0 0
24/10/2016
6.60
 10,300 6.60 6.60 6.60 0 0 0
21/10/2016
6.90
 13,000 6.80 6.90 6.80 0 0 0
20/10/2016
6.80
 3,000 6.90 6.90 6.80 0 0 0
19/10/2016
7.40
 25,400 7.40 7.40 7.40 0 0 0

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