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

42.20
2.10
(5.24%)
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) 		10.80 22.74% 123,800 0 0
40.50
62
42.20
2 tháng
(2026-08-05) 		16.50 39.47% 129,900 0 0
40.50
62
42.20
3 tháng
(2026-07-06) 		16 37.83% 140,200 0 0
40.50
62
42.20
6 tháng
(2026-04-07) 		14.30 32.50% 180,600 0 0
33
62
42.20
12 tháng
(2025-10-09) 		14.60 33.41% 881,400 0 0
32.10
62
42.20
24 tháng
(2024-10-14) 		34.70 147.03% 3,702,428 0 0
22
62
42.20
36 tháng
(2023-10-20) 		36.30 165% 7,837,998 0 0
21.70
62
42.20
60 tháng
(2021-11-01) 		20 52.22% 53,901,435 0 0
19.90
62
42.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2013
1.70
 910 1.80 1.80 1.70 0 0 0
09/08/2013
1.70
 1,200 1.70 1.70 1.50 0 0 0
08/08/2013
1.60
 7,400 1.50 1.60 1.50 0 0 0
07/08/2013
1.60
 19,380 1.60 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 1.70 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 1.50 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 1.70 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 1.80 1.80 1.70 0 0 0
12/07/2013
1.70
 100 1.70 1.70 1.70 0 0 0
11/07/2013
1.60
 5,000 1.60 1.60 1.60 0 0 0
10/07/2013
1.70
 2,000 1.70 1.70 1.70 0 0 0
09/07/2013
1.80
 4,500 1.70 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 1.70 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 1.70 1.70 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 1.80 1.80 1.80 0 0 0
28/06/2013
1.70
 11,100 1.60 1.80 1.60 0 0 0
27/06/2013
1.70
 3,700 1.70 1.70 1.60 0 0 0
26/06/2013
1.70
 300 1.60 1.70 1.60 0 0 0
25/06/2013
1.60
 5,400 1.70 1.70 1.60 0 0 0
24/06/2013
1.70
 4,000 1.70 1.70 1.70 0 0 0
21/06/2013
1.80
 0 1.80 1.80 1.80 0 0 0
20/06/2013
1.80
 0 1.80 1.80 1.80 0 0 0
19/06/2013
1.80
 8,700 1.70 1.90 1.70 0 0 0
18/06/2013
1.80
 2,700 1.70 1.80 1.70 0 0 0
17/06/2013
1.70
 7,200 1.70 1.80 1.70 0 0 0
14/06/2013
1.80
 4,600 1.90 1.90 1.80 0 0 0
13/06/2013
1.90
 3,500 1.80 1.90 1.80 0 0 0
12/06/2013
1.90
 16,900 1.80 1.90 1.80 0 0 0
11/06/2013
1.80
 5,700 1.80 1.80 1.80 0 0 0
10/06/2013
1.80
 11,600 1.70 1.80 1.70 0 0 0
07/06/2013
1.80
 11,500 1.70 1.80 1.70 0 0 0
06/06/2013
1.80
 2,000 1.80 1.80 1.80 0 0 0
05/06/2013
1.80
 2,200 1.80 1.80 1.70 0 0 0
04/06/2013
1.80
 12,500 1.80 1.80 1.70 0 0 0
03/06/2013
1.80
 8,600 1.90 1.90 1.80 0 0 0
31/05/2013
2
 10,700 2 2 1.80 0 0 0
30/05/2013
2
 24,700 1.90 2 1.80 0 0 0
29/05/2013
1.90
 9,400 1.70 1.90 1.70 0 0 0
28/05/2013
1.80
 9,100 1.70 1.80 1.70 0 0 0
27/05/2013
1.80
 5,100 1.80 1.80 1.80 0 0 0
24/05/2013
1.90
 6,900 1.70 1.90 1.70 0 0 0
23/05/2013
1.80
 6,000 1.60 1.80 1.60 0 0 0
22/05/2013
1.70
 1,100 1.60 1.70 1.60 0 0 0
21/05/2013
1.60
 12,400 1.60 1.60 1.60 0 0 0
20/05/2013
1.70
 7,800 1.70 1.70 1.70 0 0 0
17/05/2013
1.80
 800 1.70 1.80 1.70 0 0 0
16/05/2013
1.80
 19,000 1.70 1.80 1.70 0 0 0
15/05/2013
1.80
 5,200 1.70 1.80 1.70 0 0 0
14/05/2013
1.80
 9,500 1.70 1.80 1.70 0 0 0
13/05/2013
1.80
 4,300 1.80 1.80 1.70 0 0 0
10/05/2013
1.80
 21,300 1.70 1.80 1.60 0 0 0
09/05/2013
1.70
 3,700 1.60 1.70 1.60 0 0 0
08/05/2013
1.60
 37,300 1.70 1.80 1.60 0 0 0
07/05/2013
1.70
 6,500 1.70 1.80 1.70 0 0 0
06/05/2013
1.80
 27,900 1.80 1.80 1.70 0 0 0
03/05/2013
1.80
 5,200 1.80 1.80 1.80 0 0 0
02/05/2013
1.90
 4,100 1.70 1.90 1.70 0 0 0
26/04/2013
1.80
 41,300 1.70 1.90 1.70 0 0 0
25/04/2013
1.80
 9,700 1.70 1.80 1.70 0 0 0
24/04/2013
1.80
 13,200 1.80 1.80 1.70 0 0 0
23/04/2013
1.80
 0 1.80 1.80 1.80 0 0 0
22/04/2013
1.80
 5,100 1.70 1.80 1.70 0 0 0
18/04/2013
1.80
 12,100 1.90 1.90 1.80 0 0 0
17/04/2013
1.90
 400 1.90 1.90 1.90 0 0 0
16/04/2013
1.90
 16,600 1.90 1.90 1.80 0 0 0
15/04/2013
1.90
 26,900 2 2 1.90 0 0 0
12/04/2013
2
 3,100 2 2 2 0 0 0
11/04/2013
2
 500 2 2 2 0 0 0
10/04/2013
2.10
 8,300 2 2.10 1.90 0 0 0
09/04/2013
2.10
 5,300 1.90 2.10 1.90 0 0 0
08/04/2013
2
 2,400 1.90 2 1.90 0 0 0
05/04/2013
2.10
 11,400 2 2.10 1.90 0 0 0
04/04/2013
2
 5,100 2 2 2 0 0 0
03/04/2013
2.10
 5,600 2 2.10 1.90 0 0 0
02/04/2013
2
 3,100 2.10 2.10 2 0 0 0
01/04/2013
2.10
 1,200 2.10 2.10 2 0 0 0
29/03/2013
2
 3,100 2.20 2.20 2 0 0 0
28/03/2013
2
 13,100 2.10 2.10 2 0 0 0
27/03/2013
2.20
 0 2.20 2.20 2.20 0 0 0
26/03/2013
2.20
 600 2.20 2.20 2.20 0 0 0
25/03/2013
2.20
 17,700 2.20 2.30 2.20 0 0 0
22/03/2013
2.20
 24,200 2.20 2.20 2.10 0 0 0
21/03/2013
2.30
 12,200 2.40 2.40 2.20 0 0 0
20/03/2013
2.40
 10,200 2.30 2.40 2.10 0 0 0

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