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)
04/01/2024
6.10
 3,600 6.10 6.20 5.80 0 0 0
03/01/2024
6.20
 3,300 6 6.20 5.90 0 0 0
02/01/2024
6.20
 0 6.20 6.20 6.20 0 0 0
29/12/2023
6.20
 0 6.20 6.20 6.20 0 0 0
28/12/2023
6.20
 19,400 6.10 6.20 5.80 0 0 0
27/12/2023
6.10
 100 6.10 6.10 6.10 0 0 0
26/12/2023
5.80
 24,000 5.80 6 5.80 0 0 0
25/12/2023
6.10
 1,800 6.10 6.10 6.10 0 0 0
22/12/2023
6.10
 0 6.10 6.10 6.10 0 0 0
21/12/2023
6.10
 0 6.10 6.10 6.10 0 0 0
20/12/2023
6.10
 1,000 6 6.10 6 0 0 0
19/12/2023
6
 5,500 5.80 6.10 5.80 0 0 0
18/12/2023
5.90
 7,200 6 6 5.90 0 0 0
15/12/2023
6.10
 17,507 6 6.10 5.90 0 0 0
14/12/2023
6.20
 200 5.90 6.20 5.90 0 0 0
13/12/2023
6.20
 4,400 6 6.20 6 0 0 0
12/12/2023
6.10
 21,400 6 6.10 5.90 0 0 0
11/12/2023
5.80
 9,400 6 6.10 5.80 0 0 0
08/12/2023
6.10
 9,100 6.10 6.10 6 0 0 0
07/12/2023
6.10
 38,400 6 6.10 5.90 0 0 0
06/12/2023
6.10
 3,800 6.10 6.10 6.10 0 0 0
05/12/2023
6.20
 15,900 6.10 6.20 6 0 0 0
04/12/2023
6.20
 13,700 6.20 6.20 6 0 0 0
01/12/2023
3.30
 9,400 3.10 3.30 3.10 0 0 0
30/11/2023
6.20
 6,600 6.20 6.30 6.20 0 0 0
29/11/2023
6.30
 7,400 6.20 6.30 6.10 0 0 0
28/11/2023
6.30
 1,500 6.10 6.30 6.10 0 0 0
27/11/2023
6.30
 25,600 6.10 6.30 6 0 0 0
24/11/2023
6.20
 4,400 6.20 6.20 6.10 0 0 0
23/11/2023
6.20
 64,300 6.10 6.40 6.10 0 0 0
22/11/2023
6.20
 53,500 6.30 6.30 6 0 0 0
21/11/2023
6.20
 20,900 6.20 6.40 6 0 0 0
20/11/2023
6.30
 8,900 6.30 6.30 6.20 0 0 0
17/11/2023
6.30
 2,900 6.20 6.30 6.10 0 0 0
16/11/2023
6.30
 5,900 6.30 6.30 6.20 0 0 0
15/11/2023
6.20
 23,721 6.40 6.40 6.20 0 0 0
14/11/2023
6.30
 6,080 6.20 6.30 6.10 0 0 0
13/11/2023
6.40
 19,010 6.20 6.40 6.10 0 0 0
10/11/2023
6.40
 4,100 6.30 6.40 6.30 0 0 0
09/11/2023
6.40
 32,500 6.30 6.50 6.30 0 0 0
08/11/2023
6.30
 5,500 6.30 6.30 6.10 0 0 0
07/11/2023
5.80
 4,500 5.70 5.80 5.50 0 0 0
06/11/2023
6.20
 18,600 6.20 6.30 6 0 0 0
03/11/2023
6
 20,400 6.10 6.10 6 0 0 0
02/11/2023
6
 3,000 6 6.10 5.90 0 0 0
01/11/2023
5.90
 500 5.90 5.90 5.90 0 0 0
31/10/2023
5.70
 13,000 5.80 5.80 5.60 0 0 0
30/10/2023
6
 13,415 5.80 6.10 5.60 0 0 0
27/10/2023
5.80
 1,400 5.80 5.80 5.80 0 0 0
26/10/2023
6
 19,000 6.20 6.20 5.80 0 0 0
25/10/2023
6.30
 12,200 6.40 6.40 6.30 0 0 0
24/10/2023
6.40
 11,200 6.30 6.40 6.20 0 0 0
23/10/2023
6.20
 17,822 6.30 6.30 6.20 0 0 0
20/10/2023
6.20
 7,400 6.10 6.30 6 0 0 0
19/10/2023
6.10
 21,800 6.10 6.10 5.80 0 0 0
18/10/2023
6.10
 29,000 6.50 6.50 6 0 0 0
17/10/2023
6.60
 12,200 6.50 6.60 6.40 0 0 0
16/10/2023
6.70
 3,600 6.40 6.70 6.30 0 0 0
13/10/2023
6.70
 64 6.70 6.70 6.70 0 0 0
12/10/2023
6.70
 13,400 6.70 6.70 6.50 0 0 0
11/10/2023
6.70
 19,000 6.50 6.70 6.40 0 0 0
10/10/2023
6.70
 10,300 6.70 6.70 6.60 0 0 0
09/10/2023
6.70
 65,800 6.10 6.90 6.10 0 0 0
06/10/2023
6.30
 5,000 6.20 6.30 6.10 0 0 0
05/10/2023
6.20
 17,700 6.20 6.20 6 0 0 0
04/10/2023
6.20
 3,000 6.20 6.20 6.20 0 0 0
03/10/2023
6.20
 48,100 6 6.40 6 0 0 0
02/10/2023
6.20
 32,300 6 6.20 5.90 0 0 0
29/09/2023
6.20
 33,100 5.80 6.30 5.80 0 0 0
28/09/2023
5.80
 21,500 6.20 6.20 5.80 0 0 0
27/09/2023
6.40
 63,900 6.20 6.40 5.90 0 0 0
26/09/2023
6.50
 1,700 6.60 6.60 6.30 0 0 0
25/09/2023
6.60
 158,500 6 6.60 6 0 0 0
22/09/2023
6
 12,200 5.90 6 5.60 0 300 0.0
21/09/2023
6.10
 4,000 5.90 6.10 5.90 0 0 0
20/09/2023
6.10
 0 6.10 6.10 6.10 0 0 0
19/09/2023
5.80
 1,400 5.80 5.80 5.80 0 0 0
18/09/2023
6
 3,200 5.80 6.20 5.80 0 0 0
15/09/2023
5.80
 1,400 5.80 5.80 5.80 0 0 0
14/09/2023
5.80
 2,408 5.90 5.90 5.80 0 0 0
13/09/2023
5.90
 18,300 6 6.10 5.90 0 0 0
12/09/2023
6.10
 5,400 6 6.10 6 0 0 0
11/09/2023
6.10
 33,600 6.10 6.30 6 0 0 0
08/09/2023
6.10
 11,600 6.30 6.30 6 0 0 0
07/09/2023
6
 18,500 6.20 6.20 6 0 0 0
06/09/2023
6.30
 4,200 6.30 6.30 6.20 0 0 0
05/09/2023
6.30
 7,800 6.20 6.30 6.10 0 0 0
31/08/2023
6.20
 2,900 6.10 6.20 6 0 0 0
30/08/2023
6.20
 2,600 6 6.20 5.90 0 0 0
29/08/2023
6.20
 5,600 6 6.20 6 0 0 0
28/08/2023
6.20
 13,700 5.90 6.20 5.90 0 0 0
25/08/2023
5.80
 1,400 5.80 5.80 5.80 0 0 0
24/08/2023
5.80
 5,501 5.70 5.80 5.70 0 0 0
23/08/2023
5.80
 37,700 5.80 5.90 5.70 0 0 0
22/08/2023
6.10
 3,400 5.70 6.10 5.70 0 0 0
21/08/2023
6.10
 21,003 5.90 6.10 5.50 0 0 0
18/08/2023
6
 117,500 6.30 6.40 6 0 0 0
17/08/2023
6.40
 9,300 6.60 6.60 6.20 0 0 0
16/08/2023
6.40
 15,201 6.40 6.40 6.20 0 0 0
15/08/2023
6.50
 10,902 6.40 6.50 6.40 0 0 0

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