CTCP Đầu tư và Xây dựng Vina2 (vc2)

7.90
0.10
(1.28%)
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
(2024-08-21) 		0.40 5.33% 1,318,500 -3,000 -0.0
7.40
8.20
7.90
2 tháng
(2024-07-22) 		0.10 1.28% 2,785,200 -1,100 -0.0
6.70
8.20
7.90
3 tháng
(2024-06-24) 		-0.50 -5.95% 4,103,500 -2,377 -0.0
6.70
8.80
7.90
6 tháng
(2024-03-25) 		-3.60 -31.30% 14,897,953 10,323 0.1
6.70
11.50
7.90
12 tháng
(2023-09-26) 		-2.50 -24.04% 47,184,825 15,425 0.1
6.70
11.80
7.90
24 tháng
(2022-10-03) 		-9.10 -53.53% 148,593,875 34,143 0.4
6.70
18
7.90
36 tháng
(2021-10-06) 		-22.61 -74.11% 192,454,272 34,243 0.5
6.70
59.32
7.90
60 tháng
(2019-10-17) 		-2.39 -23.26% 211,610,490 30,143 0.4
6.70
59.32
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2013
4.06
 46,500 4.10 4.14 3.98 0 0 0
22/11/2013
4.10
 3,700 4.06 4.10 4.02 0 0 0
21/11/2013
4.06
 16,600 4.02 4.06 4.02 0 0 0
20/11/2013
4.02
 16,400 3.98 4.02 3.98 0 0 0
19/11/2013
3.98
 4,700 4.02 4.02 3.98 0 0 0
18/11/2013
4.02
 19,900 4.02 4.22 4.02 0 0 0
15/11/2013
4.02
 3,400 4.06 4.26 3.89 0 0 0
14/11/2013
4.06
 1,400 4.06 4.06 3.89 0 0 0
13/11/2013
4.06
 7,100 4.06 4.06 4.06 0 0 0
12/11/2013
4.06
 13,100 3.98 4.14 3.94 0 0 0
11/11/2013
3.98
 114,300 3.89 3.98 3.89 0 0 0
08/11/2013
3.89
 47,600 3.85 3.94 3.69 0 0 0
07/11/2013
3.85
 18,200 3.73 3.85 3.73 0 0 0
06/11/2013
3.73
 3,200 3.89 3.89 3.73 0 0 0
05/11/2013
3.89
 2,500 3.94 3.94 3.77 0 0 0
04/11/2013
3.94
 6,146 3.61 3.94 3.61 0 0 0
01/11/2013
3.61
 2,254 3.61 3.61 3.48 0 0 0
31/10/2013
3.61
 11,300 3.69 3.69 3.61 0 0 0
30/10/2013
3.69
 300 3.69 3.69 3.61 0 0 0
29/10/2013
3.69
 27,900 3.61 3.69 3.61 0 0 0
28/10/2013
3.61
 12,700 3.61 3.61 3.48 0 0 0
25/10/2013
3.61
 5,500 3.61 3.65 3.53 0 0 0
24/10/2013
3.61
 3,300 3.48 3.61 3.48 0 0 0
23/10/2013
3.48
 7,109 3.44 3.48 3.44 0 0 0
22/10/2013
3.44
 22,300 3.44 3.48 3.44 0 0 0
21/10/2013
3.44
 20,800 3.20 3.44 3.20 0 0 0
18/10/2013
3.20
 2,150 3.28 3.28 3.20 0 0 0
17/10/2013
3.28
 10,600 3.20 3.28 3.20 0 0 0
16/10/2013
3.20
 7,000 3.20 3.20 3.12 0 0 0
15/10/2013
3.20
 8,400 3.20 3.20 3.20 0 0 0
14/10/2013
3.20
 200 3.20 3.20 3.03 0 0 0
11/10/2013
3.20
 0 3.20 3.20 3.20 0 0 0
10/10/2013
3.20
 600 3.16 3.20 3.16 0 0 0
09/10/2013
3.16
 7,500 3.16 3.16 3.07 0 400 -0.0
08/10/2013
3.16
 6,841 3.16 3.16 3.07 0 0 0
07/10/2013
3.16
 3,400 3.16 3.16 3.07 0 0 0
04/10/2013
3.16
 3,171 3.16 3.16 3.12 0 0 0
03/10/2013
3.16
 11,900 3.20 3.20 3.07 0 0 0
02/10/2013
3.20
 2,708 3.20 3.20 3.12 0 0 0
01/10/2013
3.20
 2,400 3.16 3.20 3.07 0 0 0
30/09/2013
3.16
 3,106 3.07 3.16 3.03 0 0 0
27/09/2013
3.07
 2,800 3.20 3.20 3.07 0 0 0
26/09/2013
3.20
 2,900 3.20 3.20 3.03 0 0 0
25/09/2013
3.20
 9,800 2.99 3.20 3.03 0 0 0
24/09/2013
2.99
 3,500 2.95 2.99 2.99 0 500 -0.0
23/09/2013
2.95
 7,000 2.99 2.99 2.95 0 0 0
20/09/2013
2.99
 4,000 2.95 2.99 2.95 0 0 0
19/09/2013
2.95
 500 2.95 2.95 2.95 0 0 0
18/09/2013
2.95
 8,400 2.91 2.95 2.91 0 0 0
17/09/2013
2.91
 2,100 2.87 2.95 2.91 0 0 0
16/09/2013
2.87
 12,200 2.99 3.03 2.87 0 0 0
13/09/2013
2.99
 10,100 2.99 3.20 2.99 0 0 0
12/09/2013
2.99
 4,800 3.12 3.12 2.99 0 0 0
11/09/2013
3.12
 0 3.12 3.12 3.12 0 0 0
10/09/2013
3.12
 300 2.95 3.20 2.91 0 0 0
09/09/2013
2.95
 8,000 3.03 3.07 2.95 0 0 0
06/09/2013
3.03
 27,200 2.95 3.03 2.95 0 0 0
05/09/2013
2.95
 4,800 2.87 2.95 2.87 0 0 0
04/09/2013
2.87
 5,600 2.83 2.95 2.87 0 500 -0.0
03/09/2013
2.83
 13,200 2.95 2.99 2.83 0 0 0
30/08/2013
2.95
 17,300 2.87 2.95 2.91 0 0 0
29/08/2013
2.87
 5,300 2.83 2.87 2.83 0 0 0
28/08/2013
2.83
 59,700 2.87 2.87 2.83 0 0 0
27/08/2013
2.87
 9,700 2.91 2.91 2.87 0 8 -0.0
26/08/2013
2.91
 10,500 2.91 2.95 2.91 0 0 0
23/08/2013
2.91
 52,200 2.91 3.16 2.91 0 0 0
22/08/2013
2.91
 12,700 2.95 2.95 2.91 0 0 0
21/08/2013
2.95
 200 2.83 3.03 2.95 0 0 0
20/08/2013
2.83
 2,200 2.91 2.95 2.83 0 0 0
19/08/2013
2.91
 2,200 2.87 2.91 2.87 0 0 0
16/08/2013
2.87
 200 2.83 2.87 2.87 0 0 0
15/08/2013
2.83
 300 2.83 2.83 2.83 0 0 0
14/08/2013
2.83
 5,300 2.83 2.83 2.83 0 0 0
13/08/2013
2.83
 4,500 2.87 2.87 2.83 0 0 0
12/08/2013
2.87
 600 2.91 2.91 2.87 0 0 0
09/08/2013
2.91
 9,900 2.91 2.91 2.91 0 0 0
08/08/2013
2.91
 61,600 2.99 2.99 2.83 0 0 0
07/08/2013
2.99
 30,200 2.95 2.99 2.91 0 0 0
06/08/2013
2.95
 33,300 2.91 2.95 2.91 0 0 0
05/08/2013
2.91
 4,000 2.91 2.91 2.91 0 0 0
02/08/2013
2.91
 2,900 2.91 2.91 2.79 0 0 0
01/08/2013
2.91
 8,800 2.91 2.91 2.91 0 0 0
31/07/2013
2.91
 35,000 2.91 2.91 2.91 0 0 0
30/07/2013
2.91
 17,300 2.91 2.95 2.91 0 0 0
29/07/2013
2.91
 22,000 2.91 2.91 2.91 0 0 0
26/07/2013
2.91
 16,100 2.91 2.95 2.87 0 0 0
25/07/2013
2.91
 39,100 2.95 2.95 2.87 0 0 0
24/07/2013
2.95
 52,100 2.87 2.95 2.83 0 0 0
23/07/2013
2.87
 21,300 2.79 2.87 2.79 0 0 0
22/07/2013
2.79
 6,000 2.79 2.79 2.79 0 0 0
19/07/2013
2.79
 12,500 2.83 2.87 2.79 0 0 0
18/07/2013
2.83
 12,700 2.91 2.91 2.66 0 0 0
17/07/2013
2.91
 2,500 2.91 2.95 2.91 0 0 0
16/07/2013
2.91
 18,000 2.87 2.91 2.83 0 0 0
15/07/2013
2.87
 29,900 2.91 2.91 2.83 0 0 0
12/07/2013
2.91
 8,400 2.87 2.91 2.87 0 0 0
11/07/2013
2.87
 10,600 2.87 2.87 2.87 0 0 0
10/07/2013
2.87
 19,300 2.87 2.87 2.83 0 0 0
09/07/2013
2.87
 6,800 2.83 2.87 2.79 0 0 0
08/07/2013
2.83
 5,500 2.83 2.83 2.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |