CTCP Đầu tư và Xây dựng Vina2 (vc2)

3.20
0.10
(3.23%)
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) 		-0.20 -6.25% 1,023,900 -13,200 0.0
2.90
3.20
3.20
2 tháng
(2026-08-05) 		-0.80 -21.05% 1,732,200 -13,200 0.0
2.90
3.90
3.20
3 tháng
(2026-07-06) 		-1.30 -30.23% 3,077,100 -16,100 -0.1
2.90
4.40
3.20
6 tháng
(2026-04-07) 		-1.80 -37.50% 11,035,400 -200 0.0
2.90
5.80
3.20
12 tháng
(2025-10-09) 		-4.36 -59.26% 41,041,600 -1,700 0.0
2.90
7.36
3.20
24 tháng
(2024-10-14) 		-4.18 -58.23% 200,524,482 -206,200 -2.2
2.82
9.82
3.20
36 tháng
(2023-10-20) 		-6.18 -67.33% 243,370,102 -190,475 -2.0
2.82
13.18
3.20
60 tháng
(2021-11-01) 		-35.14 -92.13% 390,708,662 -208,457 -1.9
2.82
53.93
3.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2023
14.64
 954,405 14.09 15.18 13.73 1,200 0 0.0
11/08/2023
14.09
 1,130,199 14.36 14.55 13.73 0 0 0
10/08/2023
14.36
 821,763 14.73 14.82 14.36 0 0 0
09/08/2023
14.64
 904,349 15.27 15.27 14.64 0 0 0
08/08/2023
15.27
 1,051,781 15.36 15.64 15.09 0 0 0
07/08/2023
15.27
 842,930 14.82 15.64 14.82 0 1,000 0.0
04/08/2023
14.73
 735,785 14.55 15 14.55 0 0 0
03/08/2023
14.55
 810,955 14.82 15.27 14.45 0 0 0
02/08/2023
14.91
 810,323 14.64 14.91 14.36 0 0 0
01/08/2023
14.64
 1,354,948 15.73 15.73 14.64 0 0 0
31/07/2023
15.73
 985,610 15.45 16.18 15.45 0 0 0
28/07/2023
15.45
 2,028,418 14.45 15.73 14.27 0 0 0
27/07/2023
14.45
 1,193,608 14.27 14.82 14.09 0 0 0
26/07/2023
14.18
 677,520 14.18 14.55 14 900 0 0.0
25/07/2023
14.18
 1,285,344 15.09 15.18 13.91 0 0 0
24/07/2023
14.55
 2,164,038 13.45 14.55 13.45 0 1,700 0.0
21/07/2023
13.27
 1,011,297 12.36 13.45 12.27 0 0 0
20/07/2023
12.36
 751,021 12.73 12.73 12.27 0 0 0
19/07/2023
12.73
 698,098 13.18 13.18 12.73 7,000 0 0.1
18/07/2023
13.18
 374,620 13.36 13.36 12.91 0 0 0
17/07/2023
13.36
 874,456 13.27 13.64 12.82 7,000 0 0.1
14/07/2023
13.18
 1,006,864 13.64 13.64 12.91 0 0 0
13/07/2023
13.45
 872,757 13.18 13.82 13 0 0 0
12/07/2023
13.09
 644,145 13.18 13.36 12.82 0 0 0
11/07/2023
13.18
 802,078 13.45 13.82 13.18 0 0 0
10/07/2023
9.91
 177,400 9.55 10 9.45 0 0 0
07/07/2023
12.36
 494,503 12 12.55 12 0 0 0
06/07/2023
12.09
 600,017 12.73 12.73 12 0 0 0
05/07/2023
12.64
 888,019 12.27 12.73 12.09 1,400 0 0.0
04/07/2023
12.09
 269,171 11.91 12.27 11.82 0 0 0
03/07/2023
11.91
 164,865 12.36 12.36 11.73 0 0 0
30/06/2023
2.82
 40,900 2.82 2.91 2.82 0 3,800 0.0
29/06/2023
11.82
 834,696 12.36 12.36 11.82 0 1,100 0.0
28/06/2023
12.36
 574,516 12.82 12.91 12.36 0 0 0
27/06/2023
12.82
 382,580 13.18 13.27 12.73 0 0 0
26/06/2023
13.09
 735,590 13.09 13.27 12 0 0 0
23/06/2023
13.09
 1,164,696 12.73 13.36 12.73 0 0 0
22/06/2023
12.73
 766,512 13.09 13.36 12.73 0 0 0
21/06/2023
12.91
 465,593 12.91 13.09 12.45 0 0 0
20/06/2023
2.82
 40,900 2.82 2.91 2.82 0 3,800 0.0
19/06/2023
11.73
 1,271,532 12.82 12.82 11.64 0 5,000 -0.1
16/06/2023
12.82
 749,142 13 13.27 12.73 300 0 0.0
15/06/2023
13
 570,692 12.73 13 12.27 0 0 0
14/06/2023
12.73
 1,290,599 13.91 14.09 12.55 500 0 0.0
13/06/2023
2.82
 40,900 2.82 2.91 2.82 0 3,800 0.0
12/06/2023
14.45
 604,056 13.91 15.09 13.73 1,000 0 0.0
09/06/2023
14.09
 1,043,519 13.64 14.18 13.36 700 0 0.0
08/06/2023
13.64
 1,276,129 15.64 15.64 13.64 400 0 0.0
07/06/2023
14.27
 796,311 13.09 14.27 13.09 1,000 0 0.0
06/06/2023
13
 948,111 12.27 13.09 12.18 0 0 0
05/06/2023
12.55
 728,291 12.73 13.45 12.27 800 0 0.0
02/06/2023
12.55
 1,116,810 12.27 13 11.64 0 0 0
01/06/2023
12
 1,250,856 13.18 13.55 11.91 0 0 0
31/05/2023
12.45
 937,982 12 12.45 11.82 5,000 0 0.1
30/05/2023
11.36
 2,226,404 11.36 11.36 10.64 6,100 4,000 0.0
29/05/2023
10.36
 1,154,753 10 10.36 9.82 0 0 0
26/05/2023
9.45
 838,657 8.82 9.45 8.73 0 0 0
25/05/2023
8.64
 583,527 8.55 8.73 8.45 0 0 0
24/05/2023
8.45
 828,519 8.27 8.82 8.27 0 0 0
23/05/2023
8.27
 288,301 8.27 8.45 8.18 0 0 0
22/05/2023
8.27
 466,706 8.09 8.36 8 1,000 0 0.0
19/05/2023
8.09
 315,382 8.27 8.36 7.91 0 0 0
18/05/2023
8.27
 468,162 8.45 8.91 8.27 0 0 0
17/05/2023
8.36
 335,963 8.36 8.55 8.36 0 11,300 -0.1
16/05/2023
8.45
 360,736 8.64 8.82 8.36 0 0 0
15/05/2023
8.64
 630,498 8.64 8.91 8.55 0 5,000 0.0
12/05/2023
8.64
 821,147 8.09 8.82 8 0 0 0
11/05/2023
8.09
 212,680 8.36 8.45 8.09 0 0 0
10/05/2023
8.36
 385,222 8.27 8.36 8.18 0 0 0
09/05/2023
8.27
 569,274 8.09 8.36 8 0 0 0
08/05/2023
8
 244,955 7.64 8 7.55 0 5,000 0.0
05/05/2023
7.55
 70,600 7.45 7.64 7.45 0 0 0
04/05/2023
7.45
 21,815 7.36 7.64 7.36 0 0 0
28/04/2023
7.45
 70,001 7.45 7.64 7.45 0 0 0
27/04/2023
7.55
 22,711 7.82 7.82 7.55 0 0 0
26/04/2023
7.82
 53,536 7.27 7.82 7.18 0 0 0
25/04/2023
7.27
 31,100 7.36 7.55 7.27 0 0 0
24/04/2023
7.45
 27,654 7.55 7.55 7.36 0 0 0
21/04/2023
7.45
 21,701 7.45 7.55 7.36 0 0 0
20/04/2023
7.45
 50,100 7.36 7.55 7.36 0 0 0
19/04/2023
7.45
 19,739 7.36 7.55 7.36 0 0 0
18/04/2023
7.45
 32,027 7.64 7.64 7.36 0 0 0
17/04/2023
7.45
 58,612 7.36 7.45 7.27 0 0 0
14/04/2023
7.27
 131,500 7.64 7.73 7.27 0 0 0
13/04/2023
7.64
 65,471 7.73 7.91 7.64 0 0 0
12/04/2023
7.82
 103,708 7.91 8.09 7.73 0 0 0
11/04/2023
8
 234,080 8 8.18 7.73 0 0 0
10/04/2023
9.73
 413,640 9.45 10 9.09 0 0 0
07/04/2023
8.36
 361,513 8.45 8.45 8.09 1,000 0 0.0
06/04/2023
8.45
 532,494 8.36 8.64 8.27 0 0 0
05/04/2023
8.36
 250,537 7.82 8.36 7.82 0 0 0
04/04/2023
8
 94,336 8 8.09 7.82 0 0 0
03/04/2023
7.91
 147,519 8.18 8.18 7.82 0 0 0
31/03/2023
8.09
 48,001 8.18 8.18 7.82 0 0 0
30/03/2023
8.18
 141,967 8.36 8.36 7.91 0 0 0
29/03/2023
8.18
 74,080 8.27 8.45 8 0 0 0
28/03/2023
8.27
 232,319 7.82 8.27 7.82 11,300 0 0.1
27/03/2023
7.73
 122,580 7.73 7.73 7.64 0 0 0
24/03/2023
7.73
 50,900 7.64 7.73 7.55 0 0 0
23/03/2023
7.64
 23,721 7.55 7.73 7.45 0 0 0

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