CTCP Đầu tư và Xây dựng Vina2 (vc2)

7.90
0.10
(1.28%)
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) 		0.30 4% 1,249,800 -4,700 -0.0
7.40
8.20
7.80
2 tháng
(2024-07-22) 		0 0% 2,678,400 -2,800 -0.0
6.70
8.20
7.80
3 tháng
(2024-06-21) 		-1 -11.36% 4,052,200 -4,077 -0.0
6.70
8.80
7.80
6 tháng
(2024-03-25) 		-3.70 -32.17% 14,791,153 8,623 0.1
6.70
11.50
7.80
12 tháng
(2023-09-25) 		-3.30 -29.73% 47,504,925 13,725 0.1
6.70
11.80
7.80
24 tháng
(2022-09-30) 		-10.40 -57.14% 148,757,925 32,443 0.3
6.70
18.20
7.80
36 tháng
(2021-10-05) 		-23.13 -74.78% 192,411,472 32,543 0.5
6.70
59.32
7.80
60 tháng
(2019-10-16) 		-2.57 -24.76% 211,508,890 28,443 0.4
6.70
59.32
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
9.07
 0 9.07 9.07 9.07 0 0 0
27/04/2020
9.07
 200 9.93 9.93 9.07 0 298 0
24/04/2020
9.93
 0 9.93 9.93 9.93 0 0 0
23/04/2020
9.93
 200 9.57 9.93 8.71 0 0 0
22/04/2020
9.57
 200 10.51 11.45 9.57 0 0 0
21/04/2020
10.51
 0 10.51 10.51 10.51 0 0 0
20/04/2020
10.51
 0 10.51 10.51 10.51 0 0 0
17/04/2020
10.51
 0 10.51 10.51 10.51 0 0 0
16/04/2020
10.51
 0 10.51 10.51 10.51 0 0 0
15/04/2020
10.51
 0 10.51 10.51 10.51 0 0 0
14/04/2020
10.51
 0 10.51 10.51 10.51 0 0 0
13/04/2020
10.51
 0 10.51 10.51 10.51 0 0 0
10/04/2020
10.51
 0 10.51 10.51 10.51 0 0 0
09/04/2020
10.51
 0 10.51 10.51 10.51 0 0 0
08/04/2020
10.51
 0 10.51 10.51 10.51 0 0 0
07/04/2020
10.51
 0 10.51 10.51 10.51 0 0 0
06/04/2020
10.51
 200 9.65 10.51 8.78 0 0 0
03/04/2020
9.65
 56 9.65 9.65 9.65 0 0 0
01/04/2020
9.65
 0 9.65 9.65 9.65 0 0 0
31/03/2020
9.65
 900 10.58 10.58 9.65 0 0 0
30/03/2020
10.58
 0 10.58 10.58 10.58 0 0 0
27/03/2020
10.58
 0 10.58 10.58 10.58 0 0 0
26/03/2020
10.58
 0 10.58 10.58 10.58 0 0 0
25/03/2020
10.58
 0 10.58 10.58 10.58 0 0 0
24/03/2020
10.58
 0 10.58 10.58 10.58 0 0 0
23/03/2020
10.58
 100 9.72 10.58 10.58 0 0 0
20/03/2020
9.72
 0 9.72 9.72 9.72 0 0 0
19/03/2020
9.72
 100 10.80 10.80 9.72 0 0 0
18/03/2020
10.80
 0 10.80 10.80 10.80 0 0 0
17/03/2020
10.80
 0 10.80 10.80 10.80 0 0 0
16/03/2020
10.80
 18 10.80 10.80 10.80 0 0 0
13/03/2020
10.80
 0 10.80 10.80 10.80 0 0 0
12/03/2020
10.80
 0 10.80 10.80 10.80 0 0 0
11/03/2020
10.80
 0 10.80 10.80 10.80 0 0 0
10/03/2020
10.80
 0 10.80 10.80 10.80 0 0 0
09/03/2020
10.80
 0 10.80 10.80 10.80 0 0 0
06/03/2020
10.80
 0 10.80 10.80 10.80 0 0 0
05/03/2020
10.80
 0 10.80 10.80 10.80 0 0 0
04/03/2020
10.80
 100 11.73 11.73 10.80 0 0 0
03/03/2020
11.73
 0 11.73 11.73 11.73 0 0 0
02/03/2020
11.73
 0 11.73 11.73 11.73 0 0 0
28/02/2020
11.73
 0 11.73 11.73 11.73 0 0 0
27/02/2020
11.73
 100 13.03 13.03 11.73 0 100 -0.0
26/02/2020
13.03
 0 13.03 13.03 13.03 0 0 0
25/02/2020
13.03
 0 13.03 13.03 13.03 0 0 0
24/02/2020
13.03
 0 13.03 13.03 13.03 0 0 0
21/02/2020
13.03
 0 13.03 13.03 13.03 0 0 0
20/02/2020
13.03
 0 13.03 13.03 13.03 0 0 0
19/02/2020
13.03
 100 11.88 13.03 13.03 0 0 0
18/02/2020
11.88
 100 12.96 12.96 11.88 0 0 0
17/02/2020
12.96
 0 12.96 12.96 12.96 0 0 0
14/02/2020
12.96
 0 12.96 12.96 12.96 0 0 0
13/02/2020
12.96
 0 12.96 12.96 12.96 0 0 0
12/02/2020
12.96
 0 12.96 12.96 12.96 0 0 0
11/02/2020
12.96
 0 12.96 12.96 12.96 0 0 0
10/02/2020
12.96
 0 12.96 12.96 12.96 0 0 0
07/02/2020
12.96
 0 12.96 12.96 12.96 0 0 0
06/02/2020
12.96
 0 12.96 12.96 12.96 0 0 0
05/02/2020
12.96
 1,600 14.33 14.33 12.96 0 0 0
04/02/2020
14.33
 0 14.33 14.33 14.33 0 0 0
03/02/2020
14.33
 0 14.33 14.33 14.33 0 0 0
31/01/2020
14.33
 0 14.33 14.33 14.33 0 0 0
30/01/2020
14.33
 0 14.33 14.33 14.33 0 0 0
22/01/2020
14.33
 0 14.33 14.33 14.33 0 0 0
21/01/2020
14.33
 0 14.33 14.33 14.33 0 0 0
20/01/2020
14.33
 0 14.33 14.33 14.33 0 0 0
17/01/2020
14.33
 0 14.33 14.33 14.33 0 0 0
16/01/2020
14.33
 0 14.33 14.33 14.33 0 0 0
15/01/2020
14.33
 0 14.33 14.33 14.33 0 0 0
14/01/2020
14.33
 0 14.33 14.33 14.33 0 0 0
13/01/2020
14.33
 0 14.33 14.33 14.33 0 0 0
10/01/2020
14.33
 0 14.33 14.33 14.33 0 0 0
09/01/2020
14.33
 0 14.33 14.33 14.33 0 0 0
08/01/2020
14.33
 0 14.33 14.33 14.33 0 0 0
07/01/2020
14.33
 0 14.33 14.33 14.33 0 0 0
06/01/2020
14.33
 0 14.33 14.33 14.33 0 0 0
03/01/2020
14.33
 0 14.33 14.33 14.33 0 0 0
02/01/2020
14.33
 0 14.33 14.33 14.33 0 0 0
31/12/2019
14.33
 1,100 15.77 15.77 14.25 0 0 0
30/12/2019
15.77
 98,700 15.12 15.77 13.61 0 0 0
27/12/2019
15.12
 39,400 15.12 15.33 13.61 0 0 0
26/12/2019
15.12
 35,900 14.04 15.12 13.68 0 0 0
25/12/2019
14.04
 0 14.04 14.04 14.04 0 0 0
24/12/2019
14.04
 10,300 14.04 14.04 13.68 0 0 0
23/12/2019
14.04
 13,115 13.32 14.04 13.32 0 0 0
20/12/2019
13.32
 17,500 12.38 13.32 11.16 0 0 0
19/12/2019
12.38
 13,300 11.45 12.38 11.66 0 0 0
18/12/2019
11.45
 17,100 10.44 11.45 10.37 0 0 0
17/12/2019
10.44
 5,500 9.72 10.44 10.08 0 0 0
16/12/2019
9.72
 2,300 10.01 10.01 9.72 0 0 0
13/12/2019
10.01
 1,800 9.50 10.01 9.50 0 0 0
12/12/2019
9.50
 1,100 10.51 10.51 9.50 0 0 0
11/12/2019
10.51
 2,100 9.65 10.51 9.57 0 0 0
10/12/2019
9.65
 1,000 9.65 9.65 9.65 0 0 0
09/12/2019
9.65
 2,800 9.65 9.65 8.78 0 0 0
06/12/2019
9.65
 0 9.65 9.65 9.65 0 0 0
05/12/2019
9.65
 1,600 9.72 9.72 9.65 0 0 0
04/12/2019
9.72
 0 9.72 9.72 9.72 0 0 0
03/12/2019
9.72
 100 9.36 9.72 9.72 0 0 0
02/12/2019
9.36
 3,712 9.93 9.93 9.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |