CTCP Đầu tư và Xây dựng Vina2 (vc2)

8.70
-0.10
(-1.14%)
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)
21/11/2022
10
 201,736 11.10 11.30 10 0 0 0
18/11/2022
11.10
 77,452 10.60 11.10 10 0 0 0
17/11/2022
10.60
 990,404 11.70 11.70 10.60 0 1,800 -0.0
16/11/2022
11.70
 70,180 13 13 11.70 0 0 0
15/11/2022
13
 2,900 14.40 14.40 13 0 0 0
14/11/2022
14.40
 8,531 16 16 14.40 0 0 0
11/11/2022
16
 86,224 16.80 16.90 15.90 0 0 0
10/11/2022
16.80
 137,300 17.20 17.20 15.60 0 0 0
09/11/2022
17.20
 275,813 16.80 17.50 16.40 0 0 0
08/11/2022
16.80
 39,698 17.50 17.70 15.80 0 0 0
07/11/2022
17.50
 129,121 17.80 18 16.30 1,800 0 0.0
04/11/2022
17.80
 151,002 17.90 17.90 16.60 0 0 0
03/11/2022
17.90
 118,132 17.40 17.90 17.20 0 0 0
02/11/2022
17.40
 67,600 17.50 17.50 17.10 0 0 0
01/11/2022
17.50
 201,719 18 19.80 17.50 0 0 0
31/10/2022
18
 139,373 16.80 18 16.40 0 0 0
28/10/2022
16.80
 231,287 15.30 16.80 15.30 0 0 0
27/10/2022
15.30
 92,122 14.70 15.30 14.40 0 0 0
26/10/2022
14.70
 36,332 14.80 15 14 0 0 0
25/10/2022
14.80
 64,802 15 15 14 0 0 0
24/10/2022
15
 159,016 15.30 15.30 13.80 0 0 0
21/10/2022
15.30
 166,520 15.80 15.80 14.30 0 0 0
20/10/2022
15.80
 22,003 16 16 15.50 0 0 0
19/10/2022
16
 126,238 15.90 16.20 15.40 0 0 0
18/10/2022
15.90
 90,614 15.50 16 15.50 2,000 0 0.0
17/10/2022
15.50
 121,700 14.90 15.50 14.60 0 0 0
14/10/2022
14.90
 93,200 14 14.90 14 0 0 0
13/10/2022
14
 52,904 13.60 14.10 13.10 0 0 0
12/10/2022
13.60
 92,598 13.50 14 12.60 0 0 0
11/10/2022
13.50
 94,185 14.90 15.30 13.50 0 0 0
10/10/2022
14.90
 192,980 15 15.50 14 0 0 0
07/10/2022
15
 179,480 15.80 15.80 14.40 0 0 0
06/10/2022
15.80
 165,403 16.20 16.20 14.60 0 0 0
05/10/2022
16.20
 109,718 15.40 16.20 15.40 0 0 0
04/10/2022
15.40
 103,625 17 17 15.40 0 0 0
03/10/2022
17
 141,901 18.20 18.20 17 0 0 0
30/09/2022
18.20
 270,850 18.30 18.40 16.70 0 0 0
29/09/2022
18.30
 133,110 19.20 19.30 18.30 0 0 0
28/09/2022
19.20
 101,528 19.30 19.50 18.40 0 0 0
27/09/2022
19.30
 141,768 19.60 19.60 18.70 0 0 0
26/09/2022
19.60
 217,601 20.30 20.30 18.90 0 0 0
23/09/2022
20.30
 127,380 20.40 20.80 20 0 0 0
22/09/2022
20.40
 184,367 20.30 20.40 19.80 0 0 0
21/09/2022
20.30
 220,315 20 20.30 18.50 0 0 0
20/09/2022
20
 128,761 20 20.40 19.60 0 0 0
19/09/2022
20
 257,290 20.20 20.50 19.70 0 0 0
16/09/2022
20.20
 432,063 19.30 21 18.80 0 0 0
15/09/2022
19.30
 287,906 19 19.40 18.50 0 0 0
14/09/2022
19
 221,086 18.60 19.20 17.50 0 0 0
13/09/2022
18.60
 67,398 19.30 19.30 18.60 0 0 0
12/09/2022
19.30
 108,855 19.50 19.50 18.80 0 0 0
09/09/2022
19.50
 126,370 19.50 19.50 18.70 0 0 0
08/09/2022
19.50
 93,826 19.60 19.60 18.50 0 0 0
07/09/2022
19.60
 93,796 19.90 20 19 0 0 0
06/09/2022
19.90
 61,453 19.90 20 19.60 0 0 0
05/09/2022
19.90
 56,500 20 20 19.50 0 0 0
31/08/2022
20
 100,670 19.90 20 19.30 0 0 0
30/08/2022
19.90
 68,433 20 20 19.70 0 0 0
29/08/2022
20
 201,882 20.50 20.50 19.30 0 0 0
26/08/2022
20.50
 69,230 20.60 20.60 20.20 0 0 0
25/08/2022
20.60
 162,874 20.50 21 20.20 0 0 0
24/08/2022
20.50
 102,990 20.90 21.40 20.50 0 0 0
23/08/2022
20.90
 117,158 19.70 20.90 19.20 0 0 0
22/08/2022
19.70
 210,434 20.50 20.50 19.10 0 0 0
19/08/2022
20.50
 202,890 21.90 21.90 20.50 0 0 0
18/08/2022
21.90
 311,040 23.30 23.30 21.90 0 0 0
17/08/2022
23.30
 261,446 23.70 23.70 23 0 0 0
16/08/2022
23.70
 163,990 23.50 23.70 23 0 0 0
15/08/2022
23.50
 537,604 23.10 23.50 22.80 0 0 0
12/08/2022
23.10
 360,437 23.70 24 23 0 0 0
11/08/2022
23.70
 376,499 25 25.50 23.50 0 0 0
10/08/2022
25
 212,626 25.50 25.90 24.80 0 0 0
09/08/2022
25.50
 575,728 24.50 26.90 24 0 0 0
08/08/2022
24.50
 598,518 24 24.70 24 0 0 0
05/08/2022
24
 359,094 23.40 24.30 23.20 0 0 0
04/08/2022
23.40
 414,610 22.10 23.40 22 0 0 0
03/08/2022
22.10
 274,244 22.10 22.20 21.40 0 0 0
02/08/2022
22.10
 485,038 22 22.40 21.30 0 0 0
01/08/2022
22
 131,800 22 22.10 21.40 0 0 0
29/07/2022
22
 134,990 22 22.10 21.20 0 0 0
28/07/2022
22
 180,254 21.60 22.20 21.20 0 0 0
27/07/2022
21.60
 110,271 21.70 21.70 20 0 0 0
26/07/2022
21.70
 164,272 23.30 23.30 21.20 0 0 0
25/07/2022
23.30
 122,000 23.70 23.70 22.40 0 0 0
22/07/2022
23.70
 101,900 23.60 23.80 22.80 100 0 0.0
21/07/2022
23.60
 57,400 23.80 24 23 0 0 0
20/07/2022
23.80
 144,800 23.20 23.80 22.60 0 0 0
19/07/2022
23.20
 154,700 22.90 23.50 22 0 0 0
18/07/2022
22.90
 254,416 21 23 21 0 0 0
15/07/2022
21
 105,281 20.80 21 20.20 0 0 0
14/07/2022
20.80
 55,600 20.40 20.80 20 0 0 0
13/07/2022
20.40
 78,400 19.60 20.90 19.50 0 0 0
12/07/2022
19.60
 51,500 19.60 19.60 19 0 0 0
11/07/2022
19.60
 49,900 19.40 19.80 18.80 0 0 0
08/07/2022
19.40
 47,020 19.10 19.90 18.70 0 0 0
07/07/2022
19.10
 120,350 19 19.10 17.10 0 0 0
06/07/2022
19
 150,700 20.20 20.20 18.20 0 0 0
05/07/2022
20.20
 56,300 22.40 22.40 20.20 0 0 0
04/07/2022
22.40
 194,005 23.10 23.40 21.50 0 0 0
01/07/2022
23.10
 44,000 23.30 23.30 21.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |