CTCP Đầu tư Phát triển Nhà và Đô Thị Vinaconex (vhd)

9.90
1.20
(13.79%)
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
(2024-08-20) 		1.40 19.18% 23,900 0 0
6.40
9.20
8.70
2 tháng
(2024-07-22) 		-0.20 -2.25% 35,400 0 0
6.40
9.20
8.70
3 tháng
(2024-06-21) 		-3.40 -28.10% 71,900 0 0
6.40
12.10
8.70
6 tháng
(2024-03-25) 		-3.70 -29.84% 269,303 0 0
6.40
12.50
8.70
12 tháng
(2023-09-25) 		-5.40 -38.30% 489,313 0 0
6.40
19.20
8.70
24 tháng
(2022-09-30) 		-9.30 -51.67% 1,402,785 0 0
6.40
21.90
8.70
36 tháng
(2021-10-05) 		-2.50 -22.32% 4,408,681 0 0
6.40
48
8.70
60 tháng
(2019-10-16) 		2.30 35.94% 7,589,083 0 -0.0
3.80
48
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2020
4.80
 0 4.70 4.80 4.80 0 0 0
07/09/2020
4.70
 800 5.30 5.30 4.70 0 0 0
04/09/2020
5.30
 500 6.20 6.20 5.30 0 0 0
03/09/2020
6.20
 0 6.20 6.20 6.20 0 0 0
01/09/2020
6.20
 0 6.20 6.20 6.20 0 0 0
31/08/2020
6.20
 0 6.20 6.20 6.20 0 0 0
28/08/2020
6.20
 0 6.20 6.20 6.20 0 0 0
27/08/2020
6.20
 100 6 6.20 6.20 0 0 0
26/08/2020
6
 1,100 6.20 6.20 6 0 0 0
25/08/2020
6.20
 600 6.20 6.20 5.10 0 0 0
24/08/2020
6.20
 200 5.50 6.20 5.80 0 0 0
21/08/2020
5.50
 100 5.40 5.50 5.50 0 0 0
20/08/2020
5.40
 3,300 5.40 5.50 5 0 0 0
19/08/2020
5.40
 300 5 5.40 5.30 0 0 0
18/08/2020
5
 0 5 5 5 0 0 0
17/08/2020
5
 7,500 5 5 5 0 0 0
14/08/2020
5
 100 4.90 5 5 0 0 0
13/08/2020
4.90
 200 4.70 4.90 4.90 0 0 0
12/08/2020
4.70
 5,800 4.70 4.70 4.70 0 0 0
11/08/2020
4.70
 0 4.70 4.70 4.70 0 0 0
10/08/2020
4.70
 0 4.70 4.70 4.70 0 0 0
07/08/2020
4.70
 0 4.70 4.70 4.70 0 0 0
06/08/2020
4.70
 0 4.70 4.70 4.70 0 0 0
05/08/2020
4.70
 0 4.70 4.70 4.70 0 0 0
04/08/2020
4.70
 0 4.70 4.70 4.70 0 0 0
03/08/2020
4.70
 0 4.70 4.70 4.70 0 0 0
31/07/2020
4.70
 0 4.70 4.70 4.70 0 0 0
30/07/2020
4.70
 100 4.60 4.70 4.70 0 0 0
29/07/2020
4.60
 0 4.60 4.60 4.60 0 0 0
28/07/2020
4.60
 0 4.60 4.60 4.60 0 0 0
27/07/2020
4.60
 0 4.60 4.60 4.60 0 0 0
24/07/2020
4.60
 0 4.60 4.60 4.60 0 0 0
23/07/2020
4.60
 100 4.50 4.60 4.60 0 0 0
22/07/2020
4.50
 1,100 4.50 4.50 4.40 0 0 0
21/07/2020
4.50
 0 4.50 4.50 4.50 0 0 0
20/07/2020
4.50
 0 4.50 4.50 4.50 0 0 0
17/07/2020
4.50
 2,100 4.50 4.50 4.40 0 0 0
16/07/2020
4.50
 100 4.50 4.50 4.50 0 0 0
15/07/2020
4.50
 0 4.50 4.50 4.50 0 0 0
14/07/2020
4.50
 100 4.80 4.80 4.50 0 0 0
13/07/2020
4.80
 0 4.80 4.80 4.80 0 0 0
10/07/2020
4.80
 2,000 4.50 4.80 4.80 0 0 0
09/07/2020
4.50
 0 4.50 4.50 4.50 0 0 0
08/07/2020
4.50
 3,000 4.10 4.50 4.50 0 0 0
07/07/2020
4.10
 5,000 4.30 4.30 4.10 0 0 0
06/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
03/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
02/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
01/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
30/06/2020
4.30
 0 4.30 4.30 4.30 0 0 0
29/06/2020
4.30
 5,000 4.30 4.30 4.30 0 0 0
26/06/2020
4.30
 0 4.30 4.30 4.30 0 0 0
25/06/2020
4.30
 0 4.30 4.30 4.30 0 0 0
24/06/2020
4.30
 0 4.30 4.30 4.30 0 0 0
23/06/2020
4.30
 0 4.40 4.30 4.30 0 0 0
22/06/2020
4.40
 1,900 4.30 4.40 4.30 0 0 0
19/06/2020
4.30
 100 4.10 4.30 4.30 0 0 0
18/06/2020
4.10
 0 4.10 4.10 4.10 0 0 0
17/06/2020
4.10
 0 4.10 4.10 4.10 0 0 0
16/06/2020
4.10
 0 4.10 4.10 4.10 0 0 0
15/06/2020
4.10
 0 4.10 4.10 4.10 0 0 0
12/06/2020
4.10
 300 4.10 4.10 4.10 0 0 0
11/06/2020
4.10
 100 4 4.10 4.10 0 0 0
10/06/2020
4
 0 4 4 4 0 0 0
09/06/2020
4
 0 4 4 4 0 0 0
08/06/2020
4
 99,100 4 4.10 4 0 0 0
05/06/2020
4
 5,000 4.10 4.10 4 0 0 0
04/06/2020
4.10
 8,900 4.10 4.10 4 0 0 0
03/06/2020
4.10
 0 4.10 4.10 4.10 0 0 0
02/06/2020
4.10
 0 4.10 4.10 4.10 0 0 0
01/06/2020
4.10
 0 4.10 4.10 4.10 0 0 0
29/05/2020
4.10
 100 3.80 4.10 4.10 0 0 0
28/05/2020
3.80
 20,000 4.40 4.40 3.80 0 0 0
27/05/2020
4.40
 19,500 4.40 4.70 4.40 0 0 0
26/05/2020
4.40
 1,600 4.70 4.70 4.40 0 0 0
25/05/2020
4.70
 0 4.70 4.70 4.70 0 0 0
22/05/2020
4.70
 0 4.70 4.70 4.70 0 0 0
21/05/2020
4.70
 0 4.70 4.70 4.70 0 0 0
20/05/2020
4.70
 0 4.70 4.70 4.70 0 0 0
19/05/2020
4.70
 0 4.70 4.70 4.70 0 0 0
18/05/2020
4.70
 0 4.70 4.70 4.70 0 0 0
15/05/2020
4.70
 400 4.40 4.70 4.70 0 0 0
14/05/2020
4.40
 1,200 4.70 4.70 4.40 0 0 0
13/05/2020
4.70
 0 4.70 4.70 4.70 0 0 0
12/05/2020
4.70
 200 4.60 4.70 4.70 0 0 0
11/05/2020
4.60
 0 4.60 4.60 4.60 0 0 0
08/05/2020
4.60
 0 4.60 4.60 4.60 0 0 0
07/05/2020
4.60
 700 4.40 4.60 4.60 0 0 0
06/05/2020
4.40
 7,500 4.80 4.80 4.40 0 0 0
05/05/2020
4.80
 500 4.80 4.80 4.80 0 0 0
04/05/2020
4.80
 0 4.80 4.80 4.80 0 0 0
29/04/2020
4.80
 100 4.40 4.80 4.80 0 0 0
28/04/2020
4.40
 51,500 4.50 4.50 4.40 0 0 0
27/04/2020
4.50
 37,600 4.70 4.70 4.50 0 0 0
24/04/2020
4.70
 200 4.70 4.70 4.70 0 0 0
23/04/2020
4.70
 16,600 4.70 4.70 4.10 0 0 0
22/04/2020
4.70
 0 4.70 4.70 4.70 0 0 0
21/04/2020
4.70
 0 4.70 4.70 4.70 0 0 0
20/04/2020
4.70
 100 4.60 4.70 4.70 0 0 0
17/04/2020
4.60
 3,200 4.50 4.60 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |