CTCP Vinaconex 21 (v21)

4.80
0.30
(6.67%)
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
(2026-09-04) 		-0.10 -1.72% 9,100 -100 0.0
4.80
5.90
4.80
2 tháng
(2026-08-05) 		-0.30 -5% 53,500 -100 0.0
4.80
6.10
4.80
3 tháng
(2026-07-06) 		-0.40 -6.56% 117,700 -100 0.0
4.80
6.10
4.80
6 tháng
(2026-04-07) 		-0.40 -6.56% 195,400 -100 0.0
4.80
6.10
4.80
12 tháng
(2025-10-09) 		-1.10 -16.18% 684,800 -100 0.0
4.80
7.10
4.80
24 tháng
(2024-10-14) 		0 0% 2,627,649 -100 0.0
4.80
7.40
4.80
36 tháng
(2023-10-20) 		-0.50 -8.06% 6,544,801 -100 0.0
3.30
8.60
4.80
60 tháng
(2021-11-01) 		-7.30 -56.15% 24,112,215 -24,500 -0.4
3
19.60
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2010
21.45
 3,500 22.36 22.36 21.45 0 0 0
22/12/2010
22.78
 1,700 23.12 23.12 20.95 0 0 0
21/12/2010
21.86
 2,600 22.36 22.36 21.78 0 0 0
20/12/2010
21.86
 4,000 21.70 21.86 21.70 0 0 0
17/12/2010
20.86
 3,700 21.53 21.53 19.61 0 0 0
16/12/2010
20.11
 2,800 19.78 21.86 19.78 0 0 0
15/12/2010
20.86
 8,000 20.45 21.61 20.45 0 0 0
14/12/2010
21.28
 19,100 21.36 22.45 21.28 0 0 0
13/12/2010
22.53
 24,000 22.53 23.28 22.53 0 0 0
10/12/2010
22.36
 14,400 21.28 22.36 21.28 0 0 0
09/12/2010
21.28
 2,400 21.20 21.45 21.20 0 0 0
08/12/2010
20.36
 23,000 20.86 21.28 20.36 0 0 0
07/12/2010
21.78
 23,800 21.78 22.87 21.78 0 0 0
06/12/2010
21.95
 23,300 23.87 23.87 21.95 0 0 0
03/12/2010
23.45
 45,900 23.37 23.53 22.53 0 0 0
02/12/2010
22.20
 17,300 21.20 22.20 21.20 0 0 0
01/12/2010
20.03
 12,500 21.86 22.11 20.03 0 0 0
30/11/2010
21.53
 18,400 20.86 21.53 20.61 0 0 0
29/11/2010
21.11
 8,700 21.11 21.11 19.44 0 0 0
26/11/2010
19.78
 6,200 20.11 20.19 19.69 0 0 0
25/11/2010
19.61
 34,800 18.94 19.61 18.36 0 0 0
24/11/2010
17.69
 29,200 18.94 18.94 17.52 0 0 0
23/11/2010
18.11
 26,900 19.19 19.19 17.11 0 0 0
22/11/2010
18.78
 11,200 17.94 18.78 17.86 0 0 0
19/11/2010
18.61
 19,400 20.36 20.36 18.61 0 0 0
18/11/2010
19.69
 40,900 19.94 20.86 18.61 0 0 0
17/11/2010
18.86
 15,100 20.36 20.45 18.86 0 0 0
16/11/2010
20.19
 1,600 20.28 20.28 20.19 0 0 0
15/11/2010
20.86
 8,600 22.11 22.28 20.86 0 0 0
12/11/2010
20.95
 1,800 21.11 21.11 20.95 0 0 0
11/11/2010
22.45
 6,100 22.45 22.45 22.45 0 0 0
10/11/2010
21.28
 16,800 22.87 22.87 21.28 0 0 0
09/11/2010
22.20
 10,000 22.53 22.53 22.20 0 0 0
08/11/2010
22.87
 11,300 24.20 24.20 22.87 0 0 0
05/11/2010
24.70
 8,400 25.03 25.29 23.87 0 0 0
04/11/2010
23.53
 8,600 24.20 24.37 23.53 0 0 0
03/11/2010
23.20
 11,900 24.70 24.70 23.20 0 0 0
02/11/2010
23.78
 8,200 25.54 25.54 23.62 0 0 0
01/11/2010
24.70
 16,700 24.62 25.37 24.20 0 0 0
29/10/2010
24.45
 6,800 24.20 24.87 24.20 0 0 0
28/10/2010
24.12
 9,200 24.20 24.45 23.70 0 0 0
27/10/2010
23.03
 3,400 24.53 25.37 23.03 0 0 0
26/10/2010
24.12
 10,500 23.95 24.12 23.95 0 0 0
25/10/2010
23.37
 2,900 22.53 23.37 22.53 0 0 0
22/10/2010
22.45
 5,000 21.86 22.45 21.86 0 0 0
21/10/2010
23.28
 57,300 23.78 23.78 21.70 0 0 0
20/10/2010
24.03
 6,900 23.37 24.95 22.95 0 0 0
19/10/2010
24.78
 1,500 24.95 24.95 23.87 0 0 0
18/10/2010
25.12
 21,900 23.95 25.12 23.37 0 0 0
15/10/2010
26.04
 18,600 26.70 26.70 24.78 0 0 0
14/10/2010
27.12
 38,100 26.70 27.12 25.87 0 0 0
13/10/2010
27.71
 9,100 27.87 27.87 27.71 0 0 0
12/10/2010
29.71
 200 29.71 29.71 29.71 0 0 0
11/10/2010
30.88
 2,700 33.13 33.13 29.96 0 0 0
08/10/2010
31.04
 3,500 33.46 33.46 31.04 0 0 0
07/10/2010
32.38
 8,600 32.55 34.63 30.54 0 0 0
06/10/2010
32.38
 3,100 32.80 32.80 32.38 0 0 0
05/10/2010
30.96
 0 30.96 30.96 30.96 0 0 0
04/10/2010
30.79
 1,300 31.46 31.46 30.79 0 0 0
01/10/2010
32.46
 21,700 32.63 32.63 30.04 0 0 0
30/09/2010
32.46
 21,100 34.97 34.97 32.21 0 0 0
29/09/2010
33.30
 11,400 35.80 35.80 33.30 0 0 0
28/09/2010
35.72
 3,000 37.55 37.55 33.46 0 0 0
27/09/2010
35.30
 23,100 38.30 38.30 34.71 0 0 0
24/09/2010
34.63
 1,200 37.80 37.80 34.63 0 0 0
23/09/2010
36.63
 7,700 38.80 38.80 34.21 0 0 0
22/09/2010
36.55
 10,800 37.55 37.55 35.30 0 0 0
21/09/2010
34.71
 17,300 36.97 37.47 34.71 0 0 0
20/09/2010
37.55
 14,500 40.72 40.72 36.38 0 0 0
17/09/2010
38.39
 1,100 39.14 39.14 38.39 0 0 0
16/09/2010
38.30
 1,000 38.30 38.30 38.30 0 0 0
15/09/2010
37.05
 5,400 37.55 37.55 35.05 0 0 0
14/09/2010
36.97
 10,600 39.64 39.64 34.46 0 0 0
13/09/2010
36.13
 200 37.97 37.97 36.13 0 0 0
10/09/2010
38.72
 9,700 39.22 39.22 38.72 0 0 0
09/09/2010
40.39
 11,400 43.31 43.31 40.39 0 0 0
08/09/2010
40.14
 1,800 46.06 46.06 40.14 0 0 0
07/09/2010
43.14
 100 43.14 43.14 43.14 0 0 0
06/09/2010
44.73
 1,200 46.65 46.65 44.73 0 0 0
01/09/2010
43.06
 6,600 44.98 44.98 43.06 0 0 0
31/08/2010
42.06
 1,600 42.06 44.23 42.06 0 0 0
30/08/2010
40.89
 2,300 40.89 42.48 40.89 0 0 0
27/08/2010
41.56
 0 41.56 41.56 41.56 0 0 0
26/08/2010
41.64
 2,200 40.89 41.64 40.89 0 0 0
25/08/2010
39.97
 2,000 39.22 39.97 39.22 0 0 0
24/08/2010
35.55
 7,400 40.47 40.47 35.55 0 0 0
23/08/2010
39.05
 1,600 41.06 41.06 35.88 0 0 0
20/08/2010
39.22
 6,200 42.31 42.31 36.80 0 0 0
19/08/2010
39.56
 1,800 39.56 39.56 39.56 0 0 0
18/08/2010
39.22
 5,000 42.81 42.81 39.22 0 0 0
17/08/2010
40.14
 100 40.14 40.14 40.14 0 0 0
16/08/2010
41.72
 4,600 44.65 44.65 41.72 0 0 0
13/08/2010
41.89
 700 41.89 41.89 41.89 0 0 0
12/08/2010
44.98
 2,500 44.98 44.98 44.98 0 0 0
11/08/2010
43.39
 1,400 45.48 47.57 43.39 0 0 0
10/08/2010
45.48
 4,000 45.48 45.48 45.48 0 0 0
09/08/2010
42.64
 2,600 42.64 42.64 42.64 0 0 0
06/08/2010
45.81
 2,500 45.81 45.81 45.81 0 0 0
05/08/2010
42.81
 7,100 43.39 46.23 42.81 0 0 0
04/08/2010
45.65
 4,800 47.48 47.48 45.65 0 0 0

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