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)
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
07/07/2021
15.68
 24,600 15.59 15.68 15.25 0 0 0
06/07/2021
15.59
 668,010 15.42 15.68 15.25 0 0 0
05/07/2021
15.42
 13,400 15.68 15.68 15.17 0 0 0
02/07/2021
15.68
 21,998 15.25 15.68 15.25 0 0 0
01/07/2021
15.25
 1,100 15.34 15.34 15.25 0 0 0
30/06/2021
15.34
 15,900 15.25 15.34 14.41 0 0 0
29/06/2021
15.25
 23,300 15.51 15.76 13.98 0 900 -0.0
28/06/2021
15.51
 27,000 15.68 15.68 14.41 0 0 0
25/06/2021
15.68
 36,700 15.08 15.76 15.17 0 0 0
24/06/2021
15.08
 77,100 13.73 15.08 13.73 0 0 0
23/06/2021
13.73
 26,905 13.31 13.73 12.12 0 0 0
22/06/2021
13.31
 17,100 13.14 13.31 11.86 0 0 0
21/06/2021
13.14
 15,500 13.05 13.31 12.97 0 0 0
18/06/2021
13.05
 3,600 12.88 13.05 12.80 0 0 0
17/06/2021
12.88
 18,100 12.80 13.14 12.80 0 0 0
16/06/2021
12.80
 16,673 12.88 12.88 12.46 0 0 0
15/06/2021
12.88
 24,500 12.88 13.05 12.88 0 0 0
14/06/2021
12.88
 40,241 12.71 13.14 12.71 0 0 0
11/06/2021
12.71
 29,423 12.12 12.71 11.53 0 0 0
10/06/2021
12.12
 65,318 11.02 12.12 11.10 0 0 0
09/06/2021
11.02
 6,900 11.02 11.10 11.02 0 0 0
08/06/2021
11.02
 33,600 11.02 11.10 10.93 0 0 0
07/06/2021
11.02
 10,500 11.61 11.61 10.93 0 0 0
04/06/2021
11.61
 23,301 11.78 11.78 10.85 0 0 0
03/06/2021
11.78
 18,198 10.93 11.78 10.85 0 0 0
02/06/2021
10.93
 2,200 10.93 10.93 10.76 0 0 0
01/06/2021
10.93
 6,801 10.76 10.93 10.68 0 0 0
31/05/2021
10.76
 8,000 10.85 10.93 10.68 0 0 0
28/05/2021
10.85
 11,125 11.10 11.10 10.51 0 0 0
27/05/2021
11.10
 8,800 11.53 11.53 10.68 0 0 0
26/05/2021
11.53
 6,700 11.86 11.86 11.27 0 0 0
25/05/2021
11.86
 500 11.53 11.86 11.53 0 0 0
24/05/2021
11.53
 11,500 11.69 12.29 11.44 0 0 0
21/05/2021
11.69
 17,000 11.78 12.20 11.10 0 0 0
20/05/2021
11.78
 15,600 12.03 12.03 11.78 0 0 0
19/05/2021: Cổ tức tiền mặt tỉ lệ: 12%
19/05/2021
12.03
 8,000 12.03 12.20 12.03 0 0 0
18/05/2021
12.03
 11,500 12.35 12.50 11.88 0 0 0
17/05/2021
12.35
 3,306 11.96 12.35 12.27 0 0 0
14/05/2021
11.96
 15,400 12.19 12.19 11.80 0 0 0
13/05/2021
12.19
 8,573 12.42 12.50 12.19 0 0 0
12/05/2021
12.42
 6,200 12.42 12.42 11.80 0 0 0
11/05/2021
12.42
 15,425 11.88 12.82 11.88 0 0 0
10/05/2021
11.88
 75,801 11.96 11.96 11.17 0 0 0
07/05/2021
11.96
 13,900 12.27 12.27 11.72 0 0 0
06/05/2021
12.27
 4,200 12.35 12.35 12.11 0 0 0
05/05/2021
12.35
 14,800 12.35 12.35 11.49 0 0 0
04/05/2021
12.35
 4,800 12.35 12.35 11.80 0 0 0
29/04/2021
12.35
 8,700 12.74 12.89 12.35 0 0 0
28/04/2021
12.74
 10,772 12.58 13.44 12.66 0 0 0
27/04/2021
12.58
 40,300 11.49 12.58 11.49 0 0 0
26/04/2021
11.49
 13,400 12.50 12.50 11.49 0 0 0
23/04/2021
12.50
 11,100 12.97 12.97 12.11 0 0 0
22/04/2021
12.97
 2,500 12.97 12.97 12.19 0 0 0
20/04/2021
12.97
 16,200 13.13 13.13 12.50 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |