CTCP Đầu tư và Phát triển Du lịch Vinaconex (vcr)

24.40
0.40
(1.67%)
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
(2024-08-20) 		-0.70 -2.83% 58,500 0 0.0
24
24.90
24
2 tháng
(2024-07-22) 		0.40 1.69% 353,900 0 0.0
23.60
25.50
24
3 tháng
(2024-06-21) 		0.10 0.42% 468,200 0 0.0
23.10
25.50
24
6 tháng
(2024-03-25) 		-1 -4% 1,351,100 0 0.0
22.50
25.50
24
12 tháng
(2023-09-25) 		1.50 6.67% 3,140,900 0 0.0
21.80
26
24
24 tháng
(2022-09-30) 		-6.80 -22.08% 9,165,683 0 0.0
19.90
30.90
24
36 tháng
(2021-10-05) 		-4.90 -16.96% 55,911,786 -50,000 -1.7
19.90
54.60
24
60 tháng
(2019-10-16) 		7 41.18% 154,481,835 -16,000 -0.4
7.10
54.60
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2013
2.10
 19,604 2.30 2.30 2.10 0 0 0
15/11/2013
2.30
 2,400 2.10 2.30 2.20 0 0 0
14/11/2013
2.10
 3,800 2.20 2.20 2.10 0 0 0
13/11/2013
2.20
 0 2.20 2.20 2.20 0 0 0
12/11/2013
2.20
 1,000 2.40 2.40 2.20 0 0 0
11/11/2013
2.40
 11,500 2.20 2.40 2.10 0 0 0
08/11/2013
2.20
 27,000 2.30 2.30 2.10 0 0 0
07/11/2013
2.30
 78,200 2.30 2.30 2.10 0 41,100 -0.1
06/11/2013
2.30
 15,200 2.30 2.30 2.10 0 0 0
05/11/2013
2.30
 11,700 2.30 2.30 2.20 0 6,000 -0.0
04/11/2013
2.30
 4,300 2.20 2.40 2.30 0 0 0
01/11/2013
2.20
 6,400 2.30 2.50 2.20 0 0 0
31/10/2013
2.30
 5,100 2.40 2.50 2.30 0 0 0
30/10/2013
2.40
 10,600 2.30 2.40 2.10 0 0 0
29/10/2013
2.30
 1,000 2.40 2.40 2.30 0 0 0
28/10/2013
2.40
 7,400 2.40 2.40 2.20 0 0 0
25/10/2013
2.40
 2,100 2.20 2.40 2.30 0 0 0
24/10/2013
2.20
 11,200 2.40 2.40 2.20 0 0 0
23/10/2013
2.40
 2,300 2.40 2.40 2.30 0 0 0
22/10/2013
2.40
 1,000 2.30 2.40 2.40 0 0 0
21/10/2013
2.30
 28,300 2.20 2.30 2.20 20,000 0 0.0
18/10/2013
2.20
 7,100 2.20 2.20 2 0 0 0
17/10/2013
2.20
 8,200 2.20 2.20 2.10 0 0 0
16/10/2013
2.20
 3,400 2.10 2.20 1.90 0 0 0
15/10/2013
2.10
 2,000 2.10 2.10 2 0 0 0
14/10/2013
2.10
 1,200 2.10 2.20 2.10 0 0 0
11/10/2013
2.10
 30,300 2 2.10 2 28,200 0 0.1
10/10/2013
2
 8,700 2.20 2.20 2 0 0 0
09/10/2013
2.20
 1,600 2.20 2.20 2.20 0 0 0
08/10/2013
2.20
 3,800 2 2.20 1.90 0 0 0
07/10/2013
2
 15,900 1.90 2 1.90 1,800 0 0.0
04/10/2013
1.90
 82,900 1.90 2 1.90 79,100 0 0.2
03/10/2013
1.90
 1,800 1.80 1.90 1.70 0 0 0
02/10/2013
1.80
 5,200 1.90 1.90 1.80 3,500 0 0.0
01/10/2013
1.90
 1,500 1.90 1.90 1.90 0 0 0
30/09/2013
1.90
 9,800 1.90 1.90 1.80 1,000 0 0.0
27/09/2013
1.90
 57,600 1.80 1.90 1.80 56,400 0 0.1
26/09/2013
1.80
 2,000 1.80 1.90 1.80 0 0 0
25/09/2013
1.80
 35,200 1.70 1.80 1.80 35,000 0 0.1
24/09/2013
1.70
 3,000 1.80 1.80 1.70 0 0 0
23/09/2013
1.80
 0 1.80 1.80 1.80 0 0 0
20/09/2013
1.80
 15,000 1.70 1.80 1.80 15,000 0 0.0
19/09/2013
1.70
 7,000 1.80 1.80 1.70 0 0 0
18/09/2013
1.80
 47,100 1.90 1.90 1.80 36,000 0 0.1
17/09/2013
1.90
 6,100 1.80 1.90 1.80 0 0 0
16/09/2013
1.80
 6,500 1.80 1.80 1.70 0 200 -0.0
13/09/2013
1.80
 60,100 1.80 1.90 1.80 60,000 0 0.1
12/09/2013
1.80
 100 1.80 1.80 1.80 0 0 0
11/09/2013
1.80
 19,000 1.70 1.80 1.80 13,000 0 0.0
10/09/2013
1.70
 10,500 1.80 1.80 1.70 0 0 0
09/09/2013
1.80
 27,700 1.80 1.90 1.80 15,000 0 0.0
06/09/2013
1.80
 43,000 1.70 1.80 1.80 31,000 0 0.1
05/09/2013
1.70
 0 1.70 1.70 1.70 0 0 0
04/09/2013
1.70
 35,400 1.70 1.80 1.70 35,000 0 0.1
03/09/2013
1.70
 0 1.70 1.70 1.70 0 0 0
30/08/2013
1.70
 0 1.70 1.70 1.70 0 0 0
29/08/2013
1.70
 3,800 1.80 1.80 1.70 0 0 0
28/08/2013
1.80
 0 1.80 1.80 1.80 0 0 0
27/08/2013
1.80
 0 1.80 1.80 1.80 0 0 0
26/08/2013
1.80
 0 1.80 1.80 1.80 0 0 0
23/08/2013
1.80
 100 1.80 1.80 1.80 0 0 0
22/08/2013
1.80
 900 1.80 1.80 1.70 0 0 0
21/08/2013
1.80
 0 1.80 1.80 1.80 0 0 0
20/08/2013
1.80
 11,000 1.70 1.80 1.60 0 0 0
19/08/2013
1.70
 5,100 1.80 1.80 1.70 0 0 0
16/08/2013
1.80
 1,200 1.80 1.80 1.70 0 0 0
15/08/2013
1.80
 2,600 1.80 1.80 1.70 0 0 0
14/08/2013
1.80
 100 1.70 1.80 1.80 0 0 0
13/08/2013
1.70
 0 1.70 1.70 1.70 0 0 0
12/08/2013
1.70
 910 1.70 1.80 1.70 0 0 0
09/08/2013
1.70
 1,200 1.60 1.70 1.50 0 0 0
08/08/2013
1.60
 7,400 1.60 1.60 1.50 0 0 0
07/08/2013
1.60
 19,380 1.50 1.60 1.40 0 0 0
06/08/2013
1.50
 5,000 1.60 1.60 1.50 0 0 0
05/08/2013
1.60
 5,800 1.70 1.70 1.60 0 0 0
02/08/2013
1.70
 2,000 1.70 1.70 1.70 0 0 0
01/08/2013
1.70
 3,000 1.60 1.70 1.70 0 0 0
31/07/2013
1.60
 2,000 1.60 1.60 1.60 0 0 0
30/07/2013
1.60
 6,200 1.60 1.60 1.50 0 0 0
29/07/2013
1.60
 2,600 1.60 1.60 1.60 0 0 0
26/07/2013
1.60
 2,400 1.70 1.70 1.60 0 0 0
25/07/2013
1.70
 3,000 1.70 1.70 1.70 0 0 0
24/07/2013
1.70
 2,100 1.70 1.70 1.70 0 0 0
23/07/2013
1.70
 3,100 1.80 1.80 1.70 0 0 0
22/07/2013
1.80
 2,700 1.80 1.80 1.70 0 0 0
19/07/2013
1.80
 7,200 1.80 1.80 1.70 0 0 0
18/07/2013
1.80
 5,000 1.80 1.80 1.80 0 0 0
17/07/2013
1.80
 10,100 1.70 1.80 1.70 0 0 0
16/07/2013
1.70
 2,900 1.70 1.70 1.70 0 0 0
15/07/2013
1.70
 2,300 1.70 1.80 1.70 0 0 0
12/07/2013
1.70
 100 1.60 1.70 1.70 0 0 0
11/07/2013
1.60
 5,000 1.70 1.70 1.60 0 0 0
10/07/2013
1.70
 2,000 1.80 1.80 1.70 0 0 0
09/07/2013
1.80
 4,500 1.80 1.80 1.70 0 0 0
08/07/2013
1.80
 0 1.80 1.80 1.80 0 0 0
05/07/2013
1.80
 11,000 1.80 1.80 1.70 0 0 0
04/07/2013
1.80
 3,100 1.70 1.80 1.70 0 0 0
03/07/2013
1.70
 4,200 1.80 1.80 1.70 0 0 0
02/07/2013
1.80
 0 1.80 1.80 1.80 0 0 0
01/07/2013
1.80
 300 1.70 1.80 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |