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)
26/11/2021
45.68
 479,500 44.24 45.85 44.07 0 0 0
25/11/2021
44.24
 249,107 44.41 44.66 43.73 0 0 0
24/11/2021
44.41
 247,772 43.64 44.58 43.64 0 0 0
23/11/2021
43.64
 160,006 43.98 44.32 39.66 0 0 0
22/11/2021
43.98
 248,215 46.19 46.19 42.20 0 0 0
19/11/2021
46.19
 185,000 47.03 47.03 45.34 0 0 0
18/11/2021
47.03
 282,503 44.83 47.20 44.83 0 0 0
17/11/2021
44.83
 943,630 40.76 44.83 40.25 0 0 0
16/11/2021
40.76
 1,225,332 40.17 42.37 38.14 0 0 0
15/11/2021
40.17
 279,102 39.75 40.51 39.66 0 0 0
12/11/2021
39.75
 121,820 40.68 40.93 39.49 0 0 0
11/11/2021
40.68
 123,544 41.36 41.36 40.25 0 0 0
10/11/2021
41.36
 153,122 41.61 41.69 41.10 0 0 0
09/11/2021
41.61
 110,359 41.61 41.95 41.36 0 0 0
08/11/2021
41.61
 109,498 41.53 42.20 41.19 0 0 0
05/11/2021
41.53
 80,843 41.78 42.37 41.10 0 0 0
04/11/2021
41.78
 120,802 42.80 42.80 40.25 0 0 0
03/11/2021
42.80
 192,922 43.39 44.07 41.95 0 0 0
02/11/2021
43.39
 102,620 41.95 44.24 41.95 0 0 0
01/11/2021
41.95
 215,235 39.66 43.56 40 0 0 0
29/10/2021
39.66
 220,234 36.10 39.66 36.10 0 0 0
28/10/2021
36.10
 16,219 36.02 36.61 35.85 0 0 0
27/10/2021
36.02
 84,300 36.02 36.69 35.17 0 0 0
26/10/2021
36.02
 43,000 36.27 36.69 35.59 0 0 0
25/10/2021
36.27
 21,500 36.44 36.53 35.17 0 0 0
22/10/2021
36.44
 83,000 36.44 37.12 35.59 0 0 0
21/10/2021
36.44
 56,900 33.90 36.44 33.81 0 0 0
20/10/2021
33.90
 219,600 30.85 33.90 30.76 0 0 0
19/10/2021
30.85
 577,400 31.78 31.95 28.64 0 0 0
18/10/2021
31.78
 27,200 31.02 31.78 30.51 0 0 0
15/10/2021
31.02
 32,000 30.76 31.10 30.76 0 0 0
14/10/2021
30.76
 50,300 31.19 31.19 30.76 0 0 0
13/10/2021
31.19
 36,200 31.27 31.61 30.51 0 0 0
12/10/2021
31.27
 53,800 30.85 31.27 30.85 0 0 0
11/10/2021
30.85
 40,800 31.69 31.78 30.68 0 0 0
08/10/2021
31.69
 54,500 31.78 32.12 30.51 0 0 0
07/10/2021
31.78
 69,496 30.51 32.03 30.34 0 0 0
06/10/2021
30.51
 33,700 30.93 32.20 30.51 0 0 0
05/10/2021
30.93
 64,000 30.68 31.78 27.80 0 0 0
04/10/2021
30.68
 29,303 31.27 31.95 30.68 0 0 0
01/10/2021
31.27
 83,424 30.59 31.78 30.08 0 0 0
30/09/2021
30.59
 56,947 31.36 31.36 30.34 0 0 0
29/09/2021
31.36
 84,616 31.19 31.36 30 0 0 0
28/09/2021
31.19
 61,500 31.10 31.19 29.92 0 0 0
27/09/2021
31.10
 66,600 31.19 31.19 29.92 0 0 0
24/09/2021
31.19
 86,000 30.85 31.36 29.66 0 0 0
23/09/2021
30.85
 20,500 30.76 31.36 29.75 0 0 0
22/09/2021
30.76
 1,176,950 30.42 30.76 29.32 0 0 0
21/09/2021
30.42
 1,193,678 30 30.51 29.07 0 0 0
20/09/2021
30
 16,800 30.42 30.93 29.83 0 0 0
17/09/2021
30.42
 531,535 29.32 30.59 28.39 0 0 0
16/09/2021
29.32
 493,655 30.17 30.51 28.05 0 0 0
15/09/2021
30.17
 473,100 30.51 31.36 28.90 0 0 0
14/09/2021
30.51
 46,545 30.34 30.93 28.81 0 0 0
13/09/2021
30.34
 49,150 31.36 31.36 30.25 0 0 0
10/09/2021
31.36
 63,130 29.15 31.95 30.08 0 0 0
09/09/2021
29.15
 805,350 26.53 29.15 26.95 0 0 0
08/09/2021
26.53
 1,268,500 28.73 28.73 25.93 0 0 0
07/09/2021
28.73
 1,236,288 30.85 30.85 28.39 0 0 0
06/09/2021
30.85
 1,119,620 31.19 32.12 28.22 0 0 0
01/09/2021
31.19
 141,000 28.73 31.53 28.73 0 0 0
31/08/2021
28.73
 152,776 26.19 28.73 26.27 0 0 0
30/08/2021
26.19
 13,828 26.10 27.12 25.85 0 0 0
27/08/2021
26.10
 48,100 25.42 27.12 25.42 0 0 0
26/08/2021
25.42
 5,100 25.85 25.85 25.42 0 0 0
25/08/2021
25.85
 8,800 26.02 26.02 25.42 0 0 0
24/08/2021
26.02
 9,952 26.02 26.02 25.42 0 0 0
23/08/2021
26.02
 30,300 26.19 26.19 25.76 0 0 0
20/08/2021
26.19
 22,700 25.51 26.19 25.42 0 0 0
19/08/2021
25.51
 15,300 25.59 25.59 23.05 0 0 0
18/08/2021
25.59
 16,519 25.93 25.93 24.58 0 0 0
17/08/2021
25.93
 18,400 25.93 25.93 23.39 0 0 0
16/08/2021
25.93
 66,700 25 25.93 25.08 0 0 0
13/08/2021
25
 75,465 25.93 25.93 24.32 0 0 0
12/08/2021
25.93
 56,500 26.19 26.27 25.93 0 0 0
11/08/2021
26.19
 14,100 26.27 26.61 25.93 0 0 0
10/08/2021
26.27
 123,200 25.85 26.27 25.76 0 0 0
09/08/2021
25.85
 100,839 25.85 27.12 25.08 0 0 0
06/08/2021
25.85
 33,400 25.17 26.19 24.92 0 0 0
05/08/2021
25.17
 60,000 25.08 27.12 25.17 0 0 0
04/08/2021
25.08
 31,300 24.15 25.17 24.15 0 0 0
03/08/2021
24.15
 32,100 25.08 26.27 22.63 0 0 0
02/08/2021
25.08
 56,200 25.25 27.37 25.08 0 0 0
30/07/2021
25.25
 921,900 22.97 25.25 23.14 0 0 0
29/07/2021
22.97
 56,700 20.93 22.97 20.08 0 0 0
28/07/2021
20.93
 19,150 19.41 21.02 19.32 0 0 0
27/07/2021
19.41
 59,800 18.22 19.92 18.39 0 0 0
26/07/2021
18.22
 723,900 17.97 18.22 17.54 0 0 0
23/07/2021
17.97
 849,047 17.63 18.39 17.03 0 0 0
22/07/2021
17.63
 41,400 17.37 17.63 16.95 0 0 0
21/07/2021
17.37
 14,900 17.37 17.37 16.95 0 0 0
20/07/2021
17.37
 1,129,501 17.29 17.80 16.61 0 0 0
19/07/2021
17.29
 34,900 17.37 17.37 15.76 0 0 0
16/07/2021
17.37
 12,200 17.20 17.37 16.69 0 0 0
15/07/2021
17.20
 109,200 17.12 17.20 17.12 0 0 0
14/07/2021
17.12
 6,600 17.12 17.12 16.27 0 0 0
13/07/2021
17.12
 63,700 15.68 17.20 15.59 0 0 0
12/07/2021
15.68
 1,233,800 15.34 15.68 14.83 0 0 0
09/07/2021
15.34
 899,200 15.59 15.59 15.08 0 0 0
08/07/2021
15.59
 16,008 15.68 15.68 15.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |