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)
14/08/2023
6.40
 34,810 6.40 6.60 6.40 0 0 0
11/08/2023
6.40
 16,501 6.30 6.40 6.20 0 0 0
10/08/2023
6.60
 50,910 6.40 6.70 6.40 0 0 0
09/08/2023
6.20
 49,300 6.40 6.40 6 0 0 0
08/08/2023
6.30
 38,500 6.50 6.50 6.20 0 0 0
07/08/2023
6.50
 33,212 6.90 6.90 6.30 0 0 0
04/08/2023
6.30
 172,601 5.80 6.30 5.80 0 0 0
03/08/2023
5.80
 1,206 5.80 5.80 5.80 0 0 0
02/08/2023
5.70
 6,900 5.60 5.70 5.50 0 0 0
01/08/2023
5.80
 7,700 5.70 5.80 5.50 0 0 0
31/07/2023
5.60
 10,000 5.50 5.60 5.50 0 0 0
28/07/2023
5.60
 8,100 5.40 5.60 5.20 0 0 0
27/07/2023
5.40
 24,500 5.60 5.60 5.40 0 0 0
26/07/2023
5.60
 8,600 5.50 5.70 5.50 0 0 0
25/07/2023
5.80
 7,100 5.50 5.80 5.50 0 0 0
24/07/2023
5.70
 3,112 5.60 5.80 5.50 0 0 0
21/07/2023
5.70
 9,000 5.90 5.90 5.50 0 0 0
20/07/2023
5.60
 500 5.60 5.60 5.60 0 0 0
19/07/2023
5.60
 3,000 5.60 5.60 5.60 0 0 0
18/07/2023
5.80
 2,100 6 6 5.80 0 0 0
17/07/2023
5.80
 13,400 5.60 5.80 5.50 0 0 0
14/07/2023
5.80
 600 5.90 5.90 5.80 0 0 0
13/07/2023
5.80
 1,300 5.70 5.80 5.60 0 0 0
12/07/2023
5.80
 3,300 6 6 5.60 0 0 0
11/07/2023
5.80
 4,500 5.70 5.80 5.50 0 0 0
10/07/2023
6.30
 5,000 6.20 6.30 6.10 0 0 0
07/07/2023
5.90
 23,300 5.20 5.90 5 0 0 0
06/07/2023
5.50
 2,428 5.50 5.50 5.30 0 0 0
05/07/2023
5.50
 8,800 5.80 5.80 5.50 0 0 0
04/07/2023
5.30
 23,600 6 6 5.10 0 0 0
03/07/2023
5.60
 100 5.60 5.60 5.60 0 0 0
30/06/2023
5.80
 1,400 5.80 5.80 5.80 0 0 0
29/06/2023
5.70
 4,515 6 6 5.50 0 0 0
28/06/2023
5.70
 600 5.70 5.70 5.70 0 0 0
27/06/2023
5.70
 2,100 5.90 5.90 5.70 0 0 0
26/06/2023
5.90
 1,601 6.50 6.50 5.90 0 0 0
23/06/2023
6.20
 2,000 6 6.20 6 0 0 0
22/06/2023
6
 2,634 6.10 6.10 6 0 0 0
21/06/2023
6.10
 5,100 6.60 6.60 5.90 0 0 0
20/06/2023
5.80
 1,400 5.80 5.80 5.80 0 0 0
19/06/2023
6.40
 4,650 6 6.40 5.90 0 0 0
16/06/2023
6.50
 32,100 6.50 6.50 6 0 0 0
15/06/2023
6.60
 25,900 7 7 6.30 0 0 0
14/06/2023
7
 6,454 6.80 7.20 6.80 0 0 0
13/06/2023
5.80
 1,400 5.80 5.80 5.80 0 0 0
12/06/2023
6.20
 32,722 5.60 6.20 5.60 0 0 0
09/06/2023
5.70
 9,405 5.50 5.70 5.50 0 0 0
08/06/2023
5.60
 10,100 5.60 5.70 5.60 0 0 0
07/06/2023
5.60
 21,900 5.50 5.70 5.50 0 0 0
06/06/2023
5.30
 14,197 5.30 5.50 5 0 0 0
05/06/2023
5.30
 35,500 5.40 5.50 5 0 0 0
02/06/2023
5.40
 33,600 5.40 5.40 5.30 0 0 0
01/06/2023
5.60
 13,500 6.20 6.20 5.40 0 0 0
31/05/2023
5.90
 57,900 5.60 5.90 5.60 0 0 0
30/05/2023
5.40
 9,901 5.30 5.50 5.30 0 0 0
29/05/2023
5.20
 3,200 5 5.20 5 0 0 0
26/05/2023
5
 22,208 4.80 5 4.80 0 0 0
25/05/2023
4.80
 7,000 4.80 4.80 4.70 0 0 0
24/05/2023
4.80
 17,320 4.60 4.90 4.60 0 0 0
23/05/2023
4.60
 8,200 4.50 4.60 4.50 0 0 0
22/05/2023
4.60
 5,121 4.50 4.60 4.40 0 0 0
19/05/2023
4.60
 2,100 4.50 4.60 4.50 0 0 0
18/05/2023
4.60
 6,800 4.50 4.60 4.40 0 0 0
17/05/2023
4.50
 7,400 4.50 4.70 4.40 0 0 0
16/05/2023
4.50
 5,709 4.70 4.80 4.50 0 5 0.0
15/05/2023
4.70
 9,201 4.80 4.80 4.70 0 0 0
12/05/2023
5.10
 5,700 4.70 5.20 4.70 0 0 0
11/05/2023
5.10
 40,700 5.10 5.20 4.90 0 0 0
10/05/2023
4.80
 21,845 4.50 4.80 4.50 0 45 0.0
09/05/2023
4.50
 35,451 4.30 4.50 4.30 0 50 0.0
08/05/2023
4.10
 13,901 3.80 4.10 3.80 0 0 0
05/05/2023
3.80
 2,401 3.70 3.80 3.70 0 0 0
04/05/2023
3.70
 1,600 3.70 3.70 3.70 0 0 0
28/04/2023
3.70
 3,200 3.70 3.70 3.70 0 0 0
27/04/2023
3.70
 4,757 3.70 3.70 3.60 0 0 0
26/04/2023
3.70
 2,000 3.70 3.70 3.70 0 0 0
25/04/2023
3.60
 800 3.70 3.70 3.60 0 0 0
24/04/2023
3.70
 41,700 3.60 3.70 3.50 0 0 0
21/04/2023
3.50
 22,111 3.60 3.60 3.30 0 0 0
20/04/2023
3.50
 37,800 3.50 3.60 3.50 0 0 0
19/04/2023
3.60
 1,430 3.50 3.60 3.50 0 0 0
18/04/2023
3.60
 2,200 3.50 3.60 3.50 0 0 0
17/04/2023
3.60
 100 3.60 3.60 3.60 0 0 0
14/04/2023
3.50
 6,000 3.60 3.60 3.50 0 0 0
13/04/2023
3.60
 3,530 3.60 3.60 3.50 0 0 0
12/04/2023
3.50
 500 3.50 3.50 3.50 0 0 0
11/04/2023
3.50
 900 3.40 3.50 3.40 0 0 0
10/04/2023
6.20
 3,000 6.20 6.20 6.20 0 0 0
07/04/2023
3.50
 3,000 3.50 3.50 3.40 0 0 0
06/04/2023
3.60
 11,800 3.40 3.60 3.40 0 0 0
05/04/2023
3.30
 12,300 3.30 3.50 3.30 0 0 0
04/04/2023
3.40
 0 3.40 3.40 3.40 0 0 0
03/04/2023
3.40
 11,200 3.20 3.40 3 0 0 0
31/03/2023
3.30
 12,700 3.10 3.30 3.10 0 0 0
30/03/2023
3.20
 400 3.20 3.20 3.20 0 0 0
29/03/2023
3.10
 13,300 3.10 3.20 3 0 0 0
28/03/2023
3.10
 4,000 3.20 3.20 3.10 0 0 0
27/03/2023
3.20
 11,100 3.10 3.20 3.10 0 0 0
24/03/2023
3.20
 11,049 3 3.20 3 0 0 0
23/03/2023
3
 800 3.20 3.20 3 0 0 0

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