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
(2024-10-23) 		0.10 1.16% 13,482,665 21,300 0.2
8.40
10.10
8.70
2 tháng
(2024-09-23) 		0.70 8.75% 15,594,992 21,800 0.2
7.80
10.10
8.70
3 tháng
(2024-08-26) 		0.60 7.41% 16,797,122 24,700 0.2
7.40
10.10
8.70
6 tháng
(2024-05-27) 		-0.70 -7.45% 22,300,654 16,823 0.1
6.70
10.10
8.70
12 tháng
(2023-11-28) 		-1.30 -13% 48,473,707 37,725 0.3
6.70
11.80
8.70
24 tháng
(2022-12-05) 		-1.60 -15.53% 154,621,506 54,443 0.5
6.70
17.30
8.70
36 tháng
(2021-12-08) 		-37.91 -81.33% 199,421,410 56,543 0.7
6.70
59.32
8.70
60 tháng
(2019-12-19) 		-3.68 -29.74% 227,114,822 52,443 0.6
6.70
59.32
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |