CTCP Đầu tư và Xây dựng Vina2 (vc2)

3.20
0
(0%)
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) 		-0.20 -6.25% 1,023,900 -13,200 0.0
2.90
3.20
3.20
2 tháng
(2026-08-05) 		-0.80 -21.05% 1,732,200 -13,200 0.0
2.90
3.90
3.20
3 tháng
(2026-07-06) 		-1.30 -30.23% 3,077,100 -16,100 -0.1
2.90
4.40
3.20
6 tháng
(2026-04-07) 		-1.80 -37.50% 11,035,400 -200 0.0
2.90
5.80
3.20
12 tháng
(2025-10-09) 		-4.36 -59.26% 41,041,600 -1,700 0.0
2.90
7.36
3.20
24 tháng
(2024-10-14) 		-4.18 -58.23% 200,524,482 -206,200 -2.2
2.82
9.82
3.20
36 tháng
(2023-10-20) 		-6.18 -67.33% 243,370,102 -190,475 -2.0
2.82
13.18
3.20
60 tháng
(2021-11-01) 		-35.14 -92.13% 390,708,662 -208,457 -1.9
2.82
53.93
3.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2013
4.02
 30,200 3.65 4.02 3.65 0 0 0
19/12/2013
3.69
 2,500 3.69 3.69 3.69 0 0 0
18/12/2013
3.69
 1,400 3.73 3.73 3.69 0 0 0
17/12/2013
3.76
 8,500 3.73 3.76 3.73 0 0 0
16/12/2013
3.73
 8,100 3.65 3.73 3.65 0 0 0
13/12/2013
3.73
 0 3.73 3.73 3.73 0 0 0
12/12/2013
3.73
 0 3.73 3.73 3.73 0 0 0
11/12/2013
3.73
 8,100 3.73 3.76 3.62 0 0 0
10/12/2013
3.76
 2,300 3.73 3.76 3.73 0 0 0
09/12/2013
3.76
 1,100 3.76 3.76 3.76 0 0 0
06/12/2013
3.80
 6,950 3.76 3.80 3.65 0 0 0
05/12/2013
3.84
 0 3.84 3.84 3.84 0 0 0
04/12/2013
3.84
 73,420 3.65 3.88 3.65 0 0 0
03/12/2013
3.76
 19,000 3.58 3.76 3.35 0 0 0
02/12/2013
3.73
 538 3.80 3.80 3.73 0 0 0
29/11/2013
3.73
 7,800 3.73 3.73 3.62 0 0 0
28/11/2013
3.76
 2,007 3.76 3.76 3.76 0 0 0
27/11/2013
3.76
 5,000 3.73 3.76 3.73 0 0 0
26/11/2013
3.73
 5,700 3.73 3.73 3.58 0 0 0
25/11/2013
3.69
 46,500 3.62 3.76 3.62 0 0 0
22/11/2013
3.73
 3,700 3.65 3.73 3.65 0 0 0
21/11/2013
3.69
 16,600 3.69 3.69 3.65 0 0 0
20/11/2013
3.65
 16,400 3.65 3.65 3.62 0 0 0
19/11/2013
3.62
 4,700 3.62 3.62 3.62 0 0 0
18/11/2013
3.65
 19,900 3.65 3.84 3.65 0 0 0
15/11/2013
3.65
 3,400 3.88 3.88 3.54 0 0 0
14/11/2013
3.69
 1,400 3.54 3.69 3.54 0 0 0
13/11/2013
3.69
 7,100 3.69 3.69 3.69 0 0 0
12/11/2013
3.69
 13,100 3.65 3.76 3.58 0 0 0
11/11/2013
3.62
 114,300 3.54 3.62 3.54 0 0 0
08/11/2013
3.54
 47,600 3.47 3.58 3.35 0 0 0
07/11/2013
3.50
 18,200 3.39 3.50 3.39 0 0 0
06/11/2013
3.39
 3,200 3.54 3.54 3.39 0 0 0
05/11/2013
3.54
 2,500 3.54 3.54 3.43 0 0 0
04/11/2013
3.58
 6,146 3.28 3.58 3.28 0 0 0
01/11/2013
3.28
 2,254 3.17 3.28 3.17 0 0 0
31/10/2013
3.28
 11,300 3.28 3.28 3.28 0 0 0
30/10/2013
3.35
 300 3.28 3.35 3.28 0 0 0
29/10/2013
3.35
 27,900 3.28 3.35 3.28 0 0 0
28/10/2013
3.28
 12,700 3.17 3.28 3.17 0 0 0
25/10/2013
3.28
 5,500 3.21 3.32 3.21 0 0 0
24/10/2013
3.28
 3,300 3.17 3.28 3.17 0 0 0
23/10/2013
3.17
 7,109 3.13 3.17 3.13 0 0 0
22/10/2013
3.13
 22,300 3.13 3.17 3.13 0 0 0
21/10/2013
3.13
 20,800 2.91 3.13 2.91 0 0 0
18/10/2013
2.91
 2,150 2.98 2.98 2.91 0 0 0
17/10/2013
2.98
 10,600 2.91 2.98 2.91 0 0 0
16/10/2013
2.91
 7,000 2.83 2.91 2.83 0 0 0
15/10/2013
2.91
 8,400 2.91 2.91 2.91 0 0 0
14/10/2013
2.91
 200 2.76 2.91 2.76 0 0 0
10/10/2013
2.91
 600 2.87 2.91 2.87 0 0 0
09/10/2013
2.87
 7,500 2.80 2.87 2.80 0 400 0.0
08/10/2013
2.87
 6,841 2.80 2.87 2.80 0 0 0
07/10/2013
2.87
 3,400 2.80 2.87 2.80 0 0 0
04/10/2013
2.87
 3,171 2.83 2.87 2.83 0 0 0
03/10/2013
2.87
 11,900 2.80 2.87 2.80 0 0 0
02/10/2013
2.91
 2,708 2.83 2.91 2.83 0 0 0
01/10/2013
2.91
 2,400 2.80 2.91 2.80 0 0 0
30/09/2013
2.87
 3,106 2.76 2.87 2.76 0 0 0
27/09/2013
2.80
 2,800 2.80 2.91 2.80 0 0 0
26/09/2013
2.91
 2,900 2.76 2.91 2.76 0 0 0
25/09/2013
2.91
 9,800 2.76 2.91 2.76 0 0 0
24/09/2013
2.72
 3,500 2.72 2.72 2.72 0 500 0.0
23/09/2013
2.68
 7,000 2.68 2.68 2.68 0 0 0
20/09/2013
2.72
 4,000 2.68 2.72 2.68 0 0 0
19/09/2013
2.68
 500 2.68 2.68 2.68 0 0 0
18/09/2013
2.68
 8,400 2.65 2.68 2.65 0 0 0
17/09/2013
2.65
 2,100 2.68 2.68 2.65 0 0 0
16/09/2013
2.61
 12,200 2.72 2.76 2.61 0 0 0
13/09/2013
2.72
 10,100 2.91 2.91 2.72 0 0 0
12/09/2013
2.72
 4,800 2.76 2.76 2.72 0 0 0
10/09/2013
2.83
 300 2.91 2.91 2.65 0 0 0
09/09/2013
2.68
 8,000 2.76 2.80 2.68 0 0 0
06/09/2013
2.76
 27,200 2.72 2.76 2.68 0 0 0
05/09/2013
2.68
 4,800 2.61 2.68 2.61 0 0 0
04/09/2013
2.61
 5,600 2.68 2.68 2.61 0 500 0.0
03/09/2013
2.57
 13,200 2.65 2.72 2.57 0 0 0
30/08/2013
2.68
 17,300 2.65 2.68 2.65 0 0 0
29/08/2013
2.61
 5,300 2.57 2.61 2.57 0 0 0
28/08/2013
2.57
 59,700 2.61 2.61 2.57 0 0 0
27/08/2013
2.61
 9,700 2.65 2.65 2.61 0 8 0.0
26/08/2013
2.65
 10,500 2.65 2.68 2.65 0 0 0
23/08/2013
2.65
 52,200 2.76 2.87 2.65 0 0 0
22/08/2013
2.65
 12,700 2.68 2.68 2.65 0 0 0
21/08/2013
2.68
 200 2.76 2.76 2.68 0 0 0
20/08/2013
2.57
 2,200 2.68 2.68 2.57 0 0 0
19/08/2013
2.65
 2,200 2.61 2.65 2.61 0 0 0
16/08/2013
2.61
 200 2.61 2.61 2.61 0 0 0
15/08/2013
2.57
 300 2.57 2.57 2.57 0 0 0
14/08/2013
2.57
 5,300 2.57 2.57 2.57 0 0 0
13/08/2013
2.57
 4,500 2.57 2.57 2.57 0 0 0
12/08/2013
2.61
 600 2.65 2.65 2.61 0 0 0
09/08/2013
2.65
 9,900 2.65 2.65 2.65 0 0 0
08/08/2013
2.65
 61,600 2.72 2.72 2.57 0 0 0
07/08/2013
2.72
 30,200 2.72 2.72 2.65 0 0 0
06/08/2013
2.68
 33,300 2.65 2.68 2.65 0 0 0
05/08/2013
2.65
 4,000 2.65 2.65 2.65 0 0 0
02/08/2013
2.65
 2,900 2.57 2.65 2.53 0 0 0
01/08/2013
2.65
 8,800 2.65 2.65 2.65 0 0 0
31/07/2013
2.65
 35,000 2.65 2.65 2.65 0 0 0

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