CTCP Vinaconex 21 (v21)

6.10
0
(0%)
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
(2024-10-23) 		0.10 1.67% 126,556 0 0
5.70
6.30
6.10
2 tháng
(2024-09-23) 		0.20 3.39% 272,035 0 0
5.70
6.30
6.10
3 tháng
(2024-08-26) 		-0.50 -7.58% 318,174 0 0
5.70
6.60
6.10
6 tháng
(2024-05-27) 		-0.80 -11.59% 1,761,544 0 0
5.70
8.60
6.10
12 tháng
(2023-11-28) 		-0.20 -3.17% 3,855,383 0 0
5.70
8.60
6.10
24 tháng
(2022-12-05) 		2.20 56.41% 7,257,604 -400 -0.0
3
8.60
6.10
36 tháng
(2021-12-08) 		-6.50 -51.59% 16,918,454 1,200 0.0
3
15
6.10
60 tháng
(2019-12-19) 		-21.40 -77.82% 28,602,754 -800 -0.1
3
36.50
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
10.70
 4,100 10.70 11.10 10.70 0 0 0
07/02/2022
10.70
 3,300 10.60 10.80 10.60 0 0 0
28/01/2022
10.60
 2,800 10.80 10.80 10.20 0 0 0
27/01/2022
10.80
 5,700 10.80 10.80 10.30 0 0 0
26/01/2022
10.80
 10,800 10.90 10.90 10.40 0 0 0
25/01/2022
10.90
 8,800 10.60 10.90 10 0 0 0
24/01/2022
10.60
 3,600 10.90 10.90 10.20 0 0 0
21/01/2022
10.90
 3,200 11 11 10.40 0 0 0
20/01/2022
11
 29,300 10.20 11.20 10.30 0 0 0
19/01/2022
10.20
 16,000 10.40 10.70 9.90 0 0 0
18/01/2022
10.40
 37,100 11.10 11.20 10 0 0 0
17/01/2022
11.10
 21,303 11.90 12.10 11.10 0 0 0
14/01/2022
11.90
 49,601 11.70 12.40 10.60 0 0 0
13/01/2022
11.70
 37,830 13 13.20 11.70 0 0 0
12/01/2022
13
 44,100 13.90 13.90 13 0 0 0
11/01/2022
13.90
 65,500 14.20 14.20 13.80 0 0 0
10/01/2022
14.20
 128,400 14.20 14.50 13.90 0 0 0
07/01/2022
14.20
 249,406 14.20 14.30 13.70 0 0 0
06/01/2022
14.20
 62,803 14.50 14.50 13.80 0 0 0
05/01/2022
14.50
 178,400 14.90 14.90 14 0 0 0
04/01/2022
14.90
 77,740 13.90 14.90 13.50 0 0 0
31/12/2021
13.90
 13,800 13.70 13.90 12.50 0 0 0
30/12/2021
13.70
 25,700 13.80 13.80 13.20 0 100 -0.0
29/12/2021
13.80
 73,000 14.30 14.30 13.80 0 0 0
28/12/2021
14.30
 45,760 14.60 14.60 13.60 0 0 0
27/12/2021
14.60
 92,920 14.60 15.20 14.20 0 0 0
24/12/2021
14.60
 65,000 14.70 15.70 14.60 0 0 0
23/12/2021
14.70
 279,594 15 15.80 14.60 0 0 0
22/12/2021
15
 158,766 13.70 15 13.10 0 0 0
21/12/2021
13.70
 23,900 14 14.20 13.60 0 0 0
20/12/2021
14
 64,200 13.90 14.90 13 0 0 0
17/12/2021
13.90
 113,501 14.60 14.60 13.60 0 0 0
16/12/2021
14.60
 337,800 14.30 15.40 13.30 0 0 0
15/12/2021
14.30
 273,800 13 14.30 13 0 0 0
14/12/2021
13
 112,749 11.90 13 12.40 0 0 0
13/12/2021
11.90
 302,800 10.90 11.90 10.40 0 0 0
10/12/2021
10.90
 194,400 11.50 12.60 10.50 100 0 0.0
09/12/2021
11.50
 121,800 12.60 12.60 11.50 0 0 0
08/12/2021
12.60
 56,300 12.80 13 12.10 100 0 0.0
07/12/2021
12.80
 116,405 13.10 13.50 12.10 0 0 0
06/12/2021
13.10
 131,451 14.50 14.50 13.10 0 0 0
03/12/2021
14.50
 98,800 14.80 15 14.10 0 0 0
02/12/2021
14.80
 203,500 14.70 15.50 14.50 0 0 0
01/12/2021
14.70
 638,600 16.30 16.30 14.70 0 0 0
30/11/2021
16.30
 618,599 17.30 19 16 0 0 0
29/11/2021
17.30
 82,650 16.80 17.40 16.10 0 0 0
26/11/2021
16.80
 116,900 17.30 17.30 16.50 0 0 0
25/11/2021
17.30
 43,400 17.10 17.70 16.70 0 0 0
24/11/2021
17.10
 39,226 16.40 17.50 16.30 0 0 0
23/11/2021
16.40
 71,543 16.60 16.60 15 0 0 0
22/11/2021
16.60
 141,100 17.40 17.40 15.80 0 0 0
19/11/2021
17.40
 160,300 18 18 16.70 0 0 0
18/11/2021
18
 80,500 17.40 18 17.40 0 0 0
17/11/2021
17.40
 75,545 18 18 17 0 0 0
16/11/2021
18
 146,300 19.60 19.70 17.70 0 0 0
15/11/2021
19.60
 230,383 17.90 19.60 17.90 100 0 0.0
12/11/2021
17.90
 203,626 16.30 17.90 16.40 0 0 0
11/11/2021
16.30
 99,970 15.30 16.40 15.10 0 0 0
10/11/2021
15.30
 94,818 14.90 15.30 14.70 0 0 0
09/11/2021
14.90
 158,391 14.70 15.10 14.30 0 0 0
08/11/2021
14.70
 120,449 14.50 14.90 14.50 0 0 0
05/11/2021
14.50
 119,100 14 14.60 14.10 0 0 0
04/11/2021
14
 220,400 14 14.50 13.40 0 0 0
03/11/2021
14
 652,500 14.30 15.70 13.40 0 25,300 -0.4
02/11/2021
14.30
 103,509 13 14.30 13 0 0 0
01/11/2021
13
 366,280 11.90 13 11.40 0 400 -0.0
29/10/2021
11.90
 387,900 11.80 12 11 0 0 0
28/10/2021
11.80
 292,893 11.80 12 11.40 300 0 0.0
27/10/2021
11.80
 391,000 11.90 12.20 11 25,100 0 0.3
26/10/2021
11.90
 113,000 11.50 11.90 11 0 0 0
25/10/2021
11.50
 636,700 11 12.10 10.40 0 0 0
22/10/2021
11
 353,500 10 11 9.10 300 0 0.0
21/10/2021
10
 166,300 9.60 10.40 9 0 0 0
20/10/2021
9.60
 461,400 8.80 9.60 8.60 0 0 0
19/10/2021
8.80
 102,000 9 9.40 8.60 0 0 0
18/10/2021
9
 69,400 9.50 9.50 8.90 0 0 0
15/10/2021
9.50
 42,400 9.60 9.90 9.50 0 0 0
14/10/2021
9.60
 25,700 9.50 9.70 9.40 0 0 0
13/10/2021
9.50
 35,300 9.90 9.90 9.50 0 0 0
12/10/2021
9.90
 23,900 9.80 9.90 9.70 0 0 0
11/10/2021
9.80
 26,600 9.90 9.90 9.50 0 100 -0.0
08/10/2021
9.90
 15,800 9.70 10 9.60 0 0 0
07/10/2021
9.70
 59,738 9.40 9.80 9.20 0 0 0
06/10/2021
9.40
 50,400 9.20 9.50 9.10 0 0 0
05/10/2021
9.20
 13,300 9 9.20 8.90 0 0 0
04/10/2021
9
 46,900 8.90 9 8.80 0 0 0
01/10/2021
8.90
 36,600 9.20 9.40 8.90 0 0 0
30/09/2021
9.20
 34,400 9.20 9.40 8.90 0 0 0
29/09/2021
9.20
 58,810 9.40 9.40 8.80 0 0 0
28/09/2021
9.40
 10,100 9.10 9.70 9 0 0 0
27/09/2021
9.10
 21,210 8.70 9.30 8.30 0 0 0
24/09/2021
8.70
 83,300 9.30 9.70 8.40 0 0 0
23/09/2021
9.30
 198,700 10.30 11.30 9.30 0 0 0
22/09/2021
10.30
 55,137 11.10 12.20 10.30 0 0 0
21/09/2021
11.10
 56,100 10.10 11.10 9.10 0 0 0
20/09/2021
10.10
 66,194 9.20 10.10 8.30 0 0 0
17/09/2021
9.20
 48,400 8.40 9.20 9.10 0 0 0
16/09/2021
8.40
 65,960 7.70 8.40 7.70 0 0 0
15/09/2021
7.70
 231,300 7 7.70 6.80 0 0 0
14/09/2021
7
 22,000 7 7 6.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |