CTCP Đầu tư và Phát triển Du lịch Vinaconex (vcr)

38
-5.90
(-13.44%)
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
(2025-11-17) 		2.50 6.25% 346,300 0 0
35
49.80
42.60
2 tháng
(2025-10-17) 		1.50 3.66% 380,600 0 0
34.90
49.80
42.60
3 tháng
(2025-09-17) 		0.40 0.95% 393,300 0 0
34.90
49.80
42.60
6 tháng
(2025-06-19) 		0.50 1.19% 1,866,100 0 0
34.90
49.80
42.60
12 tháng
(2024-12-23) 		19 80.85% 2,953,797 -20,000 -0.5
22
49.80
42.60
24 tháng
(2023-12-27) 		16.50 63.46% 10,651,708 0 -0.0
22
49.80
42.60
36 tháng
(2023-01-03) 		20 88.89% 15,116,568 0 -0.0
19.90
49.80
42.60
60 tháng
(2021-01-11) 		19 80.85% 98,631,708 -400 -0.2
17.80
54.60
42.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/09/2022
30.50
 36,100 31.70 31.70 30.50 0 0 0
28/09/2022
31.70
 48,400 31.90 32.10 31 0 0 0
27/09/2022
31.90
 29,102 32.20 33.30 31.60 0 0 0
26/09/2022
32.20
 41,000 34 34 31.50 0 0 0
23/09/2022
34
 11,000 33.90 34 33.30 0 0 0
22/09/2022
33.90
 25,200 34.30 34.30 33.50 0 0 0
21/09/2022
34.30
 9,000 34.50 34.50 33 0 0 0
20/09/2022
34.50
 9,800 34.50 34.50 34.10 0 0 0
19/09/2022
34.50
 26,400 35.60 35.60 31 0 0 0
16/09/2022
35.60
 14,000 35.50 35.60 35 0 0 0
15/09/2022
35.50
 10,200 35.80 35.80 35.40 0 0 0
14/09/2022
35.80
 132,200 35.50 36.50 35 0 0 0
13/09/2022
35.50
 7,230 35 35.50 35 0 0 0
12/09/2022
35
 22,800 35.20 35.20 35 0 0 0
09/09/2022
35.20
 40,500 35 35.20 34.50 0 0 0
08/09/2022
35
 60,400 35 35.10 35 0 0 0
07/09/2022
35
 18,000 35.90 35.90 35 0 0 0
06/09/2022
35.90
 29,000 35.20 36 35 0 0 0
05/09/2022
35.20
 11,600 36 36 35 0 0 0
31/08/2022
36
 24,500 35 36 35 0 0 0
30/08/2022
35
 29,800 36 36.50 35 0 0 0
29/08/2022
36
 23,600 35.50 36 34.30 0 0 0
26/08/2022
35.50
 5,400 36 36 35.50 0 0 0
25/08/2022
36
 8,500 35.80 36 35.60 0 0 0
24/08/2022
35.80
 9,900 35.40 36.10 35 0 0 0
23/08/2022
35.40
 14,700 35.20 35.40 35 0 0 0
22/08/2022
35.20
 12,300 35 35.20 35 0 0 0
19/08/2022
35
 33,300 35.40 35.40 34.90 0 0 0
18/08/2022
35.40
 17,200 35.10 35.50 34.10 0 0 0
17/08/2022
35.10
 28,200 34.80 35.20 34.80 0 0 0
16/08/2022
34.80
 11,600 34.30 35 33.70 0 0 0
15/08/2022
34.30
 17,500 33.80 34.30 33.70 0 0 0
12/08/2022
33.80
 12,600 33.90 35 33.60 0 0 0
11/08/2022
33.90
 25,000 33.50 33.90 33.50 0 0 0
10/08/2022
33.50
 1,800 33.60 34 33.50 0 0 0
09/08/2022
33.60
 75,300 33.20 33.70 33.30 0 50,000 -1.7
08/08/2022
33.20
 6,900 33.60 33.60 33.20 0 0 0
05/08/2022
33.60
 18,300 33.40 33.60 33.10 0 0 0
04/08/2022
33.40
 16,200 33.20 33.90 33.10 0 0 0
03/08/2022
33.20
 38,000 33.20 33.30 33 0 0 0
02/08/2022
33.20
 32,000 33.30 33.30 33.10 0 0 0
01/08/2022
33.30
 65,300 33 33.60 33 0 0 0
29/07/2022
33
 30,000 33.30 33.50 28.50 0 0 0
28/07/2022
33.30
 5,100 33.10 35 33.30 0 0 0
27/07/2022
33.10
 26,300 33.10 33.10 32.50 0 0 0
26/07/2022
33.10
 29,300 33 33.20 33 0 0 0
25/07/2022
33
 21,100 33 33.30 32.90 0 0 0
22/07/2022
33
 51,300 33 33.50 32.90 0 0 0
21/07/2022
33
 72,200 33.20 34.40 32.90 0 0 0
20/07/2022
33.20
 30,501 32.50 33.40 32.60 0 0 0
19/07/2022
32.50
 74,800 32.30 32.90 32 0 0 0
18/07/2022
32.30
 78,900 31.60 32.40 31.70 0 0 0
15/07/2022
31.60
 28,899 31.90 31.90 31.50 0 0 0
14/07/2022
31.90
 61,300 31.20 31.90 31.20 0 0 0
13/07/2022
31.20
 22,600 31.20 31.40 31.20 0 0 0
12/07/2022
31.20
 36,800 31.10 31.40 31 0 0 0
11/07/2022
31.10
 29,000 31.10 31.50 31.10 0 0 0
08/07/2022
31.10
 16,700 31.10 32 31 0 0 0
07/07/2022
31.10
 73,300 31 31.20 30.80 0 0 0
06/07/2022
31
 60,000 31.30 31.30 31 0 0 0
05/07/2022
31.30
 39,300 31.20 31.50 31.20 0 0 0
04/07/2022
31.20
 10,300 31.50 31.50 31.20 0 0 0
01/07/2022
31.50
 36,600 31.10 31.50 30.90 0 0 0
30/06/2022
31.10
 47,400 31.60 31.60 30.90 0 0 0
29/06/2022
31.60
 16,700 32.20 32.40 31.40 0 0 0
28/06/2022
32.20
 59,400 31.90 32.20 31.50 0 0 0
27/06/2022
31.90
 44,200 31.20 32.80 31.50 0 0 0
24/06/2022
31.20
 76,700 31.40 31.50 31.20 0 0 0
23/06/2022
31.40
 47,200 30.20 31.90 30.90 0 0 0
22/06/2022
30.20
 145,400 29.90 31.90 29.90 0 0 0
21/06/2022
29.90
 160,000 29.90 30.40 29.70 0 0 0
20/06/2022
29.90
 124,300 30.30 30.50 29.70 0 0 0
17/06/2022
30.30
 370,200 30.50 30.70 29.80 0 0 0
16/06/2022
30.50
 89,600 30.80 31 30.50 0 0 0
15/06/2022
30.80
 51,300 30.50 30.90 29.90 0 0 0
14/06/2022
30.50
 66,200 30.10 31.20 29.80 0 0 0
13/06/2022
30.10
 111,300 31 31.10 29.80 0 0 0
10/06/2022
31
 56,510 31.80 31.90 30.70 0 0 0
09/06/2022
31.80
 44,000 31.60 32 31.40 0 0 0
08/06/2022
31.60
 56,500 31 31.70 31.10 0 0 0
07/06/2022
31
 79,400 31.50 31.60 30.50 0 0 0
06/06/2022
31.50
 38,100 31.90 31.90 30.50 0 0 0
03/06/2022
31.90
 37,100 31.30 31.90 30.60 0 0 0
02/06/2022
31.30
 61,700 32 32.50 31.30 0 0 0
01/06/2022
32
 95,200 31.40 32 30.50 0 0 0
31/05/2022
31.40
 17,700 32 32 31 0 0 0
30/05/2022
32
 28,300 32 34.90 31 0 0 0
27/05/2022
32
 56,800 30.80 32 30.90 0 0 0
26/05/2022
30.80
 24,000 31 32 30.70 0 0 0
25/05/2022
31
 64,600 30.20 31.50 30 0 0 0
24/05/2022
30.20
 18,100 30.30 30.50 29.50 0 0 0
23/05/2022
30.30
 28,100 30.80 32.30 30 0 0 0
20/05/2022
30.80
 49,700 30.50 31.30 30 0 0 0
19/05/2022
30.50
 42,100 30.50 30.50 29.50 0 0 0
18/05/2022
30.50
 31,900 31.30 31.40 30.20 0 0 0
17/05/2022
31.30
 53,620 28.90 31.30 26.90 0 0 0
16/05/2022
28.90
 63,400 29 31.90 28.90 0 0 0
13/05/2022
29
 58,400 30.20 32 28.20 0 0 0
12/05/2022
30.20
 41,500 32.20 32.30 30.10 0 0 0
11/05/2022
32.20
 48,030 31.80 32.90 31.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |