CTCP Đầu tư và Xây dựng Vina2 (vc2)

8.80
0.10
(1.15%)
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
(2024-10-22) 		0.20 2.33% 13,930,286 22,600 0.2
8.40
10.10
8.80
2 tháng
(2024-09-23) 		0.80 10% 15,381,592 23,100 0.2
7.80
10.10
8.80
3 tháng
(2024-08-23) 		1.40 18.92% 16,627,022 24,300 0.2
7.40
10.10
8.80
6 tháng
(2024-05-27) 		-0.60 -6.38% 22,087,254 18,123 0.1
6.70
10.10
8.80
12 tháng
(2023-11-27) 		-1.30 -12.87% 48,502,836 39,025 0.3
6.70
11.80
8.80
24 tháng
(2022-12-02) 		-1.50 -14.56% 155,019,392 55,743 0.5
6.70
17.30
8.80
36 tháng
(2021-12-07) 		-38.91 -81.56% 199,734,782 57,843 0.7
6.70
59.32
8.80
60 tháng
(2019-12-18) 		-2.65 -23.12% 226,918,522 53,743 0.6
6.70
59.32
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
13.60
 494,300 13.30 13.80 13.20 0 0 0
06/07/2023
13.30
 599,800 13.90 14 13.20 0 0 0
05/07/2023
13.90
 888,019 13.30 14 13.30 1,400 0 0.0
04/07/2023
13.30
 269,171 13.10 13.50 13 0 0 0
03/07/2023
13.10
 162,365 13.20 13.60 12.90 0 0 0
30/06/2023
13.20
 287,700 13 13.20 12.90 0 0 0
29/06/2023
13
 834,696 13.70 13.70 13 0 1,100 -0.0
28/06/2023
13.70
 532,416 14.30 14.30 13.70 0 0 0
27/06/2023
14.30
 208,547 14.30 14.60 14.10 0 0 0
26/06/2023
14.30
 722,090 14.50 14.60 13.20 0 0 0
23/06/2023
14.50
 1,138,196 14.20 14.70 14 0 0 0
22/06/2023
14.20
 157,400 14.10 14.70 14.20 0 0 0
21/06/2023
14.10
 458,693 14.10 14.40 13.70 0 0 0
20/06/2023
14.10
 519,161 12.90 14.10 13 0 0 0
19/06/2023
12.90
 1,163,532 14 14.10 12.80 0 5,000 -0.1
16/06/2023
14
 731,042 14.30 14.60 14 300 0 0.0
15/06/2023
14.30
 563,692 14 14.30 13.50 0 0 0
14/06/2023
14
 1,290,599 15.20 15.50 13.80 500 0 0.0
13/06/2023
15.20
 830,048 15.90 15.90 15.20 0 0 0
12/06/2023
15.90
 603,800 15 16.60 15.10 1,000 0 0.0
09/06/2023
15
 481,337 15 15.60 14.70 700 0 0.0
08/06/2023
15
 1,276,129 15.70 17.20 15 400 0 0.0
07/06/2023
15.70
 796,311 14.20 15.70 14.40 1,000 0 0.0
06/06/2023
14.20
 897,411 13.80 14.40 13.40 0 0 0
05/06/2023
13.80
 728,291 13.80 14.80 13.50 800 0 0.0
02/06/2023
13.80
 1,116,810 13.20 14.30 12.80 0 0 0
01/06/2023
13.20
 1,250,856 13.70 14.90 13.10 0 0 0
31/05/2023
13.70
 918,382 12.50 13.70 13 5,000 0 0.1
30/05/2023
12.50
 2,226,404 11.40 12.50 11.70 6,100 4,000 0.0
29/05/2023
11.40
 1,154,753 10.40 11.40 10.80 0 0 0
26/05/2023
10.40
 838,657 9.50 10.40 9.60 0 0 0
25/05/2023
9.50
 583,527 9.30 9.60 9.30 0 0 0
24/05/2023
9.30
 828,519 9.10 9.70 9.10 0 0 0
23/05/2023
9.10
 287,201 9.10 9.30 9 0 0 0
22/05/2023
9.10
 466,706 8.90 9.20 8.80 1,000 0 0.0
19/05/2023
8.90
 315,382 9.10 9.20 8.70 0 0 0
18/05/2023
9.10
 425,362 9.20 9.80 9.10 0 0 0
17/05/2023
9.20
 303,763 9.30 9.40 9.20 0 11,300 -0.1
16/05/2023
9.30
 360,736 9.50 9.70 9.20 0 0 0
15/05/2023
9.50
 630,200 9.50 9.80 9.40 0 5,000 -0.0
12/05/2023
9.50
 820,700 8.90 9.70 8.80 0 0 0
11/05/2023
8.90
 212,600 9.20 9.30 8.90 0 0 0
10/05/2023
9.20
 134,582 9.10 9.20 9.10 0 0 0
09/05/2023
9.10
 803,774 8.70 9.20 8.80 0 0 0
08/05/2023
8.70
 225,055 8.30 8.80 8.30 0 5,000 -0.0
05/05/2023
8.30
 69,500 8.20 8.40 8.20 0 0 0
04/05/2023
8.20
 21,815 8.20 8.40 8.10 0 0 0
28/04/2023
8.20
 70,001 8.30 8.40 8.20 0 0 0
27/04/2023
8.30
 22,600 8.20 8.60 8.30 0 0 0
26/04/2023
8.20
 32,236 8.20 8.20 7.90 0 0 0
25/04/2023
8.20
 29,500 8.20 8.30 8 0 0 0
24/04/2023
8.20
 27,654 8.20 8.30 8.10 0 0 0
21/04/2023
8.20
 21,701 8.20 8.30 8.10 0 0 0
20/04/2023
8.20
 49,600 8.20 8.30 8.10 0 0 0
19/04/2023
8.20
 19,739 8.20 8.30 8.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |