CTCP Đầu tư và Xây dựng Vina2 (vc2)

7.90
0.10
(1.28%)
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
(2024-08-20) 		0.30 4% 1,249,800 -4,700 -0.0
7.40
8.20
7.80
2 tháng
(2024-07-22) 		0 0% 2,678,400 -2,800 -0.0
6.70
8.20
7.80
3 tháng
(2024-06-21) 		-1 -11.36% 4,052,200 -4,077 -0.0
6.70
8.80
7.80
6 tháng
(2024-03-25) 		-3.70 -32.17% 14,791,153 8,623 0.1
6.70
11.50
7.80
12 tháng
(2023-09-25) 		-3.30 -29.73% 47,504,925 13,725 0.1
6.70
11.80
7.80
24 tháng
(2022-09-30) 		-10.40 -57.14% 148,757,925 32,443 0.3
6.70
18.20
7.80
36 tháng
(2021-10-05) 		-23.13 -74.78% 192,411,472 32,543 0.5
6.70
59.32
7.80
60 tháng
(2019-10-16) 		-2.57 -24.76% 211,508,890 28,443 0.4
6.70
59.32
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
52.80
 112,400 51.69 52.80 49.15 0 0 0
25/04/2022
51.69
 154,800 54.24 54.24 49.15 0 0 0
22/04/2022
54.24
 156,000 54.32 54.49 53.64 0 0 0
21/04/2022
54.32
 166,300 54.66 54.66 52.20 0 0 0
20/04/2022
54.66
 128,400 54.92 54.92 52.88 0 0 0
19/04/2022
54.92
 77,000 55.25 55.25 54.32 0 0 0
18/04/2022
55.25
 102,600 55.93 55.93 54.41 0 0 0
15/04/2022
55.93
 147,800 55.08 55.93 55.08 0 0 0
14/04/2022
55.08
 146,600 54.66 55.34 54.41 0 0 0
13/04/2022
54.66
 95,000 54.24 54.66 53.81 0 0 0
12/04/2022
54.24
 189,729 54.15 54.49 53.81 0 0 0
08/04/2022
54.15
 175,610 53.90 54.41 53.81 0 0 0
07/04/2022
53.90
 131,762 53.90 54.66 53.90 0 0 0
06/04/2022
53.90
 140,400 54.49 54.66 53.90 0 0 0
05/04/2022
54.49
 100,700 54.58 54.83 54.24 0 0 0
04/04/2022
54.58
 131,506 55 55.68 54.58 0 0 0
01/04/2022
55
 227,500 55.25 55.51 54.41 0 0 0
31/03/2022
55.25
 162,900 55.51 55.59 55.25 0 0 0
30/03/2022
55.51
 255,940 55.85 56.78 55 0 0 0
29/03/2022
55.85
 267,916 56.36 56.61 55.85 0 0 0
28/03/2022
56.36
 181,000 56.78 56.78 55.59 0 0 0
25/03/2022
56.78
 273,596 55.85 57.03 55.85 0 0 0
24/03/2022
55.85
 1,429,016 53.31 55.85 52.63 0 0 0
23/03/2022
53.31
 164,700 52.63 53.31 52.63 0 0 0
22/03/2022
52.63
 85,600 52.97 53.39 52.54 0 0 0
21/03/2022
52.97
 127,121 52.46 52.97 52.54 0 0 0
18/03/2022
52.46
 161,900 52.37 52.97 52.29 0 0 0
17/03/2022
52.37
 187,789 51.61 52.54 51.44 0 1,000 -0.1
16/03/2022
51.61
 180,620 50.68 51.69 50.08 0 0 0
15/03/2022
50.68
 280,101 49.83 50.85 49.32 0 0 0
14/03/2022
49.83
 163,300 50.08 50.42 49.15 0 100 -0.0
11/03/2022
50.08
 701,154 50 50.85 49.07 0 100 -0.0
10/03/2022
50
 1,157,577 47.46 50.59 46.69 0 0 0
09/03/2022
47.46
 61,594 47.37 47.54 46.19 1,000 0 0.1
08/03/2022
47.37
 195,200 47.03 47.37 46.19 0 0 0
07/03/2022
47.03
 267,200 47.46 48.22 46.36 0 0 0
04/03/2022
47.46
 146,504 46.61 47.46 46.19 0 200 -0.0
03/03/2022
46.61
 145,796 45.08 47.03 45.08 0 0 0
02/03/2022
45.08
 382,500 44.75 45.34 43.22 0 0 0
01/03/2022
44.75
 70,500 44.07 45.51 44.07 0 0 0
28/02/2022
44.07
 131,600 43.73 44.41 43.05 0 0 0
25/02/2022
43.73
 120,507 42.63 44.07 42.63 0 4,100 -0.2
24/02/2022
42.63
 99,700 43.14 43.22 41.69 0 0 0
23/02/2022
43.14
 72,009 43.22 44.07 42.80 0 900 -0.0
22/02/2022
43.22
 163,200 43.81 43.81 42.37 0 0 0
21/02/2022
43.81
 72,426 44.32 44.32 43.47 100 10,300 -0.5
18/02/2022
44.32
 60,100 44.41 44.92 43.81 0 1,200 -0.1
17/02/2022
44.41
 110,600 43.14 44.49 43.22 0 0 0
16/02/2022
43.14
 173,500 43.05 43.22 42.63 100 0 0.0
15/02/2022
43.05
 43,937 43.14 43.22 41.95 0 0 0
14/02/2022
43.14
 46,750 43.22 43.22 41.44 0 0 0
11/02/2022
43.22
 29,900 43.47 43.47 42.37 0 0 0
10/02/2022
43.47
 114,300 43.98 43.98 42.80 0 0 0
09/02/2022
43.98
 89,202 43.14 44.07 42.37 0 1,000 -0.1
08/02/2022
43.14
 255,101 40.85 44.92 39.75 0 0 0
07/02/2022
40.85
 79,805 40.25 41.10 40 0 0 0
28/01/2022
40.25
 96,250 39.83 40.25 38.64 0 0 0
27/01/2022
39.83
 163,720 39.66 39.83 38.39 0 0 0
26/01/2022
39.66
 40,300 39.66 39.83 38.31 0 0 0
25/01/2022
39.66
 61,818 38.98 40.85 35.93 0 0 0
24/01/2022
38.98
 79,154 40.59 40.59 37.20 0 0 0
21/01/2022
40.59
 69,359 39.92 41.78 38.98 0 0 0
20/01/2022
39.92
 75,600 36.86 40.25 36.86 0 0 0
19/01/2022
36.86
 208,800 39.66 40.68 35.76 0 0 0
18/01/2022
39.66
 99,200 41.36 41.36 38.14 0 0 0
17/01/2022
41.36
 88,701 43.05 43.05 39.92 0 0 0
14/01/2022
43.05
 102,158 42.12 43.05 39.15 0 0 0
13/01/2022
42.12
 161,394 42.29 44.92 39.58 0 0 0
12/01/2022
42.29
 816,600 43.05 43.05 38.81 3,100 0 0.1
11/01/2022
43.05
 273,500 47.46 47.46 42.71 3,000 0 0.2
10/01/2022
47.46
 180,606 51.69 51.69 47.46 1,100 0 0.1
07/01/2022
51.69
 181,260 51.69 52.54 49.58 1,000 0 0.1
06/01/2022
51.69
 286,829 55.93 55.93 51.69 1,000 0 0.1
05/01/2022
55.93
 304,694 54.24 56.02 53.22 0 0 0
04/01/2022
54.24
 47,775 55.08 55.08 53.39 0 0 0
31/12/2021
55.08
 53,628 54.92 55.08 53.47 0 1,000 -0.1
30/12/2021
54.92
 87,366 55.42 55.42 52.97 0 0 0
29/12/2021
55.42
 88,110 55.93 56.69 52.20 0 0 0
28/12/2021
55.93
 274,902 54.83 56.69 53.64 0 0 0
27/12/2021
54.83
 203,815 56.02 56.36 54.83 0 0 0
24/12/2021
56.02
 258,326 57.54 57.54 55.51 0 0 0
23/12/2021
57.54
 196,500 57.54 62.71 56.44 0 0 0
22/12/2021
57.54
 163,142 58.47 58.47 56.78 1,500 0 0.1
21/12/2021
58.47
 191,483 59.32 60.17 56.78 0 0 0
20/12/2021
59.32
 387,850 54.15 59.32 53.98 1,000 0 0.1
17/12/2021
54.15
 163,024 54.24 55.34 53.81 1,000 0 0.1
16/12/2021
54.24
 147,500 54.58 54.58 53.47 0 0 0
15/12/2021
54.58
 260,700 52.20 57.37 52.54 6,000 0 0.4
14/12/2021
52.20
 724,961 47.46 52.20 47.46 0 0 0
13/12/2021
47.46
 345,184 46.61 48.73 45.93 0 0 0
10/12/2021
46.61
 156,345 47.03 47.03 45.76 0 0 0
09/12/2021
47.03
 149,885 46.61 47.12 45.76 0 0 0
08/12/2021
46.61
 235,110 47.71 48.05 46.36 0 0 0
07/12/2021
47.71
 526,772 44.92 47.71 43.73 0 0 0
06/12/2021
44.92
 122,080 45.59 45.59 44.58 0 0 0
03/12/2021
45.59
 225,506 45.34 45.59 44.92 0 0 0
02/12/2021
45.34
 82,663 45.34 45.34 44.66 0 0 0
01/12/2021
45.34
 125,601 45.08 45.68 44.75 0 0 0
30/11/2021
45.08
 165,748 45.08 45.34 44.41 0 0 0
29/11/2021
45.08
 36,300 45.68 45.68 44.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |