CTCP Đầu tư và Xây dựng Vina2 (vc2)

7.80
0.10
(1.30%)
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
(2024-08-19) 		0.20 2.67% 1,237,900 -4,600 -0.0
7.40
8.20
7.70
2 tháng
(2024-07-22) 		-0.10 -1.28% 2,644,100 -2,800 -0.0
6.70
8.20
7.70
3 tháng
(2024-06-20) 		-0.90 -10.47% 4,092,400 -4,077 -0.0
6.70
8.80
7.70
6 tháng
(2024-03-22) 		-3.90 -33.62% 15,394,933 -11,777 -0.2
6.70
11.60
7.70
12 tháng
(2023-09-25) 		-3.40 -30.63% 47,470,625 13,725 0.1
6.70
11.80
7.70
24 tháng
(2022-09-29) 		-10.60 -57.92% 148,856,735 32,443 0.3
6.70
18.30
7.70
36 tháng
(2021-10-04) 		-22.98 -74.90% 192,406,475 32,543 0.5
6.70
59.32
7.70
60 tháng
(2019-10-15) 		-2.74 -26.23% 211,487,790 28,443 0.4
6.70
59.32
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
10
 268,493 10.10 10.10 9.60 0 0 0
27/11/2023
10.10
 242,529 10.20 10.40 10 0 0 0
24/11/2023
10.40
 300,350 10.50 10.50 10 0 0 0
23/11/2023
10.50
 369,964 11 11.20 10.50 0 0 0
22/11/2023
10.90
 602,500 10.60 10.90 10.50 0 0 0
21/11/2023
10.60
 167,561 10.60 10.80 10.40 0 0 0
20/11/2023
10.50
 225,270 10.30 10.50 10 0 0 0
17/11/2023
10.50
 897,545 10.70 11.10 10.30 0 0 0
16/11/2023
10.90
 128,601 10.50 10.90 10.50 0 0 0
15/11/2023
10.60
 520,020 10.70 11.10 10.60 0 0 0
14/11/2023
10.70
 253,979 10.70 10.90 10.50 0 0 0
13/11/2023
10.60
 466,100 10.20 10.80 10.20 0 0 0
10/11/2023
10.20
 601,557 10.20 10.80 10.10 0 0 0
09/11/2023
10.40
 582,205 10.30 10.60 10.20 0 0 0
08/11/2023
10
 382,884 9.10 10 9.10 0 0 0
07/11/2023
9.20
 172,518 9.30 9.50 9.10 0 0 0
06/11/2023
9.30
 169,924 9.30 9.50 9.10 0 0 0
03/11/2023
9.30
 251,500 9.10 9.40 8.90 0 0 0
02/11/2023
9.10
 342,100 8.30 9.10 8.40 0 0 0
01/11/2023
8.30
 170,800 8.40 8.40 7.80 0 0 0
31/10/2023
8.40
 130,700 8.70 8.90 8.30 0 0 0
30/10/2023
8.70
 173,600 9 9.20 8.50 0 0 0
27/10/2023
9
 253,800 9 9.20 8.20 0 0 0
26/10/2023
9
 584,700 10 10 9 0 0 0
25/10/2023
10
 92,900 10 10.20 9.90 0 0 0
24/10/2023
10
 91,300 10 10.10 9.70 0 0 0
23/10/2023
10
 92,200 10.10 10.10 9.90 0 0 0
20/10/2023
10.10
 118,500 9.60 10.10 9.40 0 0 0
19/10/2023
9.60
 198,900 9.80 10.20 9.50 0 0 0
18/10/2023
9.80
 640,900 10.70 10.70 9.70 0 0 0
17/10/2023
10.70
 138,500 11.10 11.10 10.70 0 0 0
16/10/2023
11.10
 306,700 11.10 11.40 10.80 0 0 0
13/10/2023
11.10
 209,600 11.10 11.20 10.60 0 0 0
12/10/2023
11.10
 255,600 11.10 11.50 10.80 0 0 0
11/10/2023
11.10
 216,400 11 11.10 10.80 0 0 0
10/10/2023
11
 336,100 11.10 11.60 11 0 0 0
09/10/2023
11.10
 290,000 10.90 11.30 10.60 0 0 0
06/10/2023
10.90
 177,400 10.50 11 10.40 0 0 0
05/10/2023
10.50
 266,800 10.70 11.20 10.10 0 0 0
04/10/2023
10.70
 413,600 10.40 11 10 0 0 0
03/10/2023
10.40
 551,600 11.50 11.50 10.40 0 0 0
02/10/2023
11.50
 353,300 11.30 12 11.40 0 0 0
29/09/2023
11.30
 606,500 10.30 11.30 10.40 0 0 0
28/09/2023
10.30
 178,200 10.60 10.80 10.30 0 0 0
27/09/2023
10.60
 304,600 10.40 10.60 9.90 0 0 0
26/09/2023
10.40
 483,700 11.10 11.10 10.30 0 0 0
25/09/2023
11.10
 426,900 12.30 12.50 11.10 0 0 0
22/09/2023
12.30
 607,200 13.30 13.30 12.10 0 300 -0.0
21/09/2023
13.30
 384,200 13.10 13.40 13 0 0 0
20/09/2023
13.10
 325,300 12.80 13.30 12.60 0 3,982 -0.1
19/09/2023
12.80
 496,100 13.20 13.30 12.30 0 0 0
18/09/2023
13.20
 515,500 13.70 13.70 13 0 0 0
15/09/2023
13.70
 286,600 13.70 13.90 13.50 0 0 0
14/09/2023
13.70
 417,600 14.10 14.40 13.60 0 0 0
13/09/2023
14.10
 759,800 14.20 14.70 14 0 0 0
12/09/2023
14.20
 482,600 14.10 14.20 13.80 0 0 0
11/09/2023
14.10
 880,900 14.80 14.90 14.10 0 0 0
08/09/2023
14.80
 859,400 14.30 15.30 14.20 0 0 0
07/09/2023
14.30
 641,200 14.30 14.70 14.20 0 0 0
06/09/2023
14.30
 514,000 14.20 14.40 14 0 0 0
05/09/2023
14.20
 597,600 13.80 14.60 13.80 0 0 0
31/08/2023
13.80
 810,800 13.50 14 13.60 0 0 0
30/08/2023
13.50
 477,400 13.90 14.10 13.50 0 0 0
29/08/2023
13.90
 615,200 13.40 14.20 13.50 0 0 0
28/08/2023
13.40
 511,600 13.30 13.50 13 0 0 0
25/08/2023
13.30
 433,100 13.30 13.80 13.30 0 0 0
24/08/2023
13.30
 568,500 13 13.40 12.80 0 0 0
23/08/2023
13
 524,500 13 13.60 12.90 0 0 0
22/08/2023
13
 718,600 13.10 13.40 12.10 0 0 0
21/08/2023
13.10
 931,200 13.80 13.80 12.50 0 0 0
18/08/2023
13.80
 1,608,900 15.30 15.30 13.80 0 2,600 -0.0
17/08/2023
15.30
 799,000 15.60 15.70 15.20 0 0 0
16/08/2023
15.60
 703,300 15.90 16 15.40 0 2,900 -0.0
15/08/2023
15.90
 519,600 16.10 16.30 15.80 0 0 0
14/08/2023
16.10
 954,200 15.50 16.70 15.10 1,200 0 0.0
11/08/2023
15.50
 1,129,900 15.80 16 15.10 0 0 0
10/08/2023
15.80
 821,400 16.10 16.30 15.80 0 0 0
09/08/2023
16.10
 904,000 16.80 16.80 16.10 0 0 0
08/08/2023
16.80
 1,051,300 16.80 17.20 16.60 0 0 0
07/08/2023
16.80
 842,700 16.20 17.20 16.30 0 1,000 -0.0
04/08/2023
16.20
 735,600 16 16.50 16 0 0 0
03/08/2023
16
 810,900 16.40 16.80 15.90 0 0 0
02/08/2023
16.40
 810,200 16.10 16.40 15.80 0 0 0
01/08/2023
16.10
 1,354,700 17.30 17.30 16.10 0 0 0
31/07/2023
17.30
 985,000 17 17.80 17 0 0 0
28/07/2023
17
 2,027,500 15.90 17.30 15.70 0 0 0
27/07/2023
15.90
 1,193,300 15.60 16.30 15.50 0 0 0
26/07/2023
15.60
 677,300 15.60 16 15.40 900 0 0.0
25/07/2023
15.60
 1,285,000 16 16.70 15.30 0 0 0
24/07/2023
16
 2,163,500 14.60 16 14.80 0 1,700 -0.0
21/07/2023
14.60
 1,011,000 13.60 14.80 13.50 0 0 0
20/07/2023
13.60
 750,900 14 14 13.50 0 0 0
19/07/2023
14
 698,000 14.50 14.50 14 7,000 0 0.1
18/07/2023
14.50
 374,500 14.70 14.70 14.20 0 0 0
17/07/2023
14.70
 874,300 14.50 15 14.10 7,000 0 0.1
14/07/2023
14.50
 1,006,500 14.80 15 14.20 0 0 0
13/07/2023
14.80
 872,600 14.40 15.20 14.30 0 0 0
12/07/2023
14.40
 643,900 14.50 14.70 14.10 0 0 0
11/07/2023
14.50
 801,800 14.60 15.20 14.50 0 0 0
10/07/2023
14.60
 1,110,400 13.60 14.80 12.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |