CTCP Đầu tư và Xây dựng Vina2 (vc2)

7.80
0.10
(1.30%)
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
(2024-08-19) 		0.20 2.67% 1,237,900 -4,600 -0.0
7.40
8.20
7.70
2 tháng
(2024-07-22) 		-0.10 -1.28% 2,644,100 -2,800 -0.0
6.70
8.20
7.70
3 tháng
(2024-06-20) 		-0.90 -10.47% 4,092,400 -4,077 -0.0
6.70
8.80
7.70
6 tháng
(2024-03-22) 		-3.90 -33.62% 15,394,933 -11,777 -0.2
6.70
11.60
7.70
12 tháng
(2023-09-25) 		-3.40 -30.63% 47,470,625 13,725 0.1
6.70
11.80
7.70
24 tháng
(2022-09-29) 		-10.60 -57.92% 148,856,735 32,443 0.3
6.70
18.30
7.70
36 tháng
(2021-10-04) 		-22.98 -74.90% 192,406,475 32,543 0.5
6.70
59.32
7.70
60 tháng
(2019-10-15) 		-2.74 -26.23% 211,487,790 28,443 0.4
6.70
59.32
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
13.60
 494,300 13.30 13.80 13.20 0 0 0
06/07/2023
13.30
 599,800 13.90 14 13.20 0 0 0
05/07/2023
13.90
 888,019 13.30 14 13.30 1,400 0 0.0
04/07/2023
13.30
 269,171 13.10 13.50 13 0 0 0
03/07/2023
13.10
 162,365 13.20 13.60 12.90 0 0 0
30/06/2023
13.20
 287,700 13 13.20 12.90 0 0 0
29/06/2023
13
 834,696 13.70 13.70 13 0 1,100 -0.0
28/06/2023
13.70
 532,416 14.30 14.30 13.70 0 0 0
27/06/2023
14.30
 208,547 14.30 14.60 14.10 0 0 0
26/06/2023
14.30
 722,090 14.50 14.60 13.20 0 0 0
23/06/2023
14.50
 1,138,196 14.20 14.70 14 0 0 0
22/06/2023
14.20
 157,400 14.10 14.70 14.20 0 0 0
21/06/2023
14.10
 458,693 14.10 14.40 13.70 0 0 0
20/06/2023
14.10
 519,161 12.90 14.10 13 0 0 0
19/06/2023
12.90
 1,163,532 14 14.10 12.80 0 5,000 -0.1
16/06/2023
14
 731,042 14.30 14.60 14 300 0 0.0
15/06/2023
14.30
 563,692 14 14.30 13.50 0 0 0
14/06/2023
14
 1,290,599 15.20 15.50 13.80 500 0 0.0
13/06/2023
15.20
 830,048 15.90 15.90 15.20 0 0 0
12/06/2023
15.90
 603,800 15 16.60 15.10 1,000 0 0.0
09/06/2023
15
 481,337 15 15.60 14.70 700 0 0.0
08/06/2023
15
 1,276,129 15.70 17.20 15 400 0 0.0
07/06/2023
15.70
 796,311 14.20 15.70 14.40 1,000 0 0.0
06/06/2023
14.20
 897,411 13.80 14.40 13.40 0 0 0
05/06/2023
13.80
 728,291 13.80 14.80 13.50 800 0 0.0
02/06/2023
13.80
 1,116,810 13.20 14.30 12.80 0 0 0
01/06/2023
13.20
 1,250,856 13.70 14.90 13.10 0 0 0
31/05/2023
13.70
 918,382 12.50 13.70 13 5,000 0 0.1
30/05/2023
12.50
 2,226,404 11.40 12.50 11.70 6,100 4,000 0.0
29/05/2023
11.40
 1,154,753 10.40 11.40 10.80 0 0 0
26/05/2023
10.40
 838,657 9.50 10.40 9.60 0 0 0
25/05/2023
9.50
 583,527 9.30 9.60 9.30 0 0 0
24/05/2023
9.30
 828,519 9.10 9.70 9.10 0 0 0
23/05/2023
9.10
 287,201 9.10 9.30 9 0 0 0
22/05/2023
9.10
 466,706 8.90 9.20 8.80 1,000 0 0.0
19/05/2023
8.90
 315,382 9.10 9.20 8.70 0 0 0
18/05/2023
9.10
 425,362 9.20 9.80 9.10 0 0 0
17/05/2023
9.20
 303,763 9.30 9.40 9.20 0 11,300 -0.1
16/05/2023
9.30
 360,736 9.50 9.70 9.20 0 0 0
15/05/2023
9.50
 630,200 9.50 9.80 9.40 0 5,000 -0.0
12/05/2023
9.50
 820,700 8.90 9.70 8.80 0 0 0
11/05/2023
8.90
 212,600 9.20 9.30 8.90 0 0 0
10/05/2023
9.20
 134,582 9.10 9.20 9.10 0 0 0
09/05/2023
9.10
 803,774 8.70 9.20 8.80 0 0 0
08/05/2023
8.70
 225,055 8.30 8.80 8.30 0 5,000 -0.0
05/05/2023
8.30
 69,500 8.20 8.40 8.20 0 0 0
04/05/2023
8.20
 21,815 8.20 8.40 8.10 0 0 0
28/04/2023
8.20
 70,001 8.30 8.40 8.20 0 0 0
27/04/2023
8.30
 22,600 8.20 8.60 8.30 0 0 0
26/04/2023
8.20
 32,236 8.20 8.20 7.90 0 0 0
25/04/2023
8.20
 29,500 8.20 8.30 8 0 0 0
24/04/2023
8.20
 27,654 8.20 8.30 8.10 0 0 0
21/04/2023
8.20
 21,701 8.20 8.30 8.10 0 0 0
20/04/2023
8.20
 49,600 8.20 8.30 8.10 0 0 0
19/04/2023
8.20
 19,739 8.20 8.30 8.10 0 0 0
18/04/2023
8.20
 32,027 8.20 8.40 8.10 0 0 0
17/04/2023
8.20
 58,612 8 8.20 8 0 0 0
14/04/2023
8
 131,500 8.40 8.50 8 0 0 0
13/04/2023
8.40
 65,471 8.60 8.70 8.40 0 0 0
12/04/2023
8.60
 146,708 8.80 8.90 8.50 0 0 0
11/04/2023
8.80
 234,080 9 9 8.50 0 0 0
10/04/2023
9
 228,636 9.20 9.20 8.90 14,000 0 0.1
07/04/2023
9.20
 361,513 9.30 9.30 8.90 1,000 0 0.0
06/04/2023
9.30
 532,494 9.20 9.50 9.10 0 0 0
05/04/2023
9.20
 250,537 8.80 9.20 8.60 0 0 0
04/04/2023
8.80
 94,336 8.70 8.90 8.60 0 0 0
03/04/2023
8.70
 147,519 8.90 9 8.60 0 0 0
31/03/2023
8.90
 48,001 8.80 9 8.60 0 0 0
30/03/2023
8.80
 141,667 9 9.20 8.70 0 0 0
29/03/2023
9
 74,080 9.10 9.30 8.80 0 0 0
28/03/2023
9.10
 232,319 8.50 9.10 8.60 11,300 0 0.1
27/03/2023
8.50
 122,580 8.50 8.50 8.40 0 0 0
24/03/2023
8.50
 50,900 8.40 8.50 8.30 0 0 0
23/03/2023
8.40
 23,721 8.40 8.50 8.20 0 0 0
22/03/2023
8.40
 64,700 8.40 8.60 8.40 0 0 0
21/03/2023
8.40
 42,403 8.30 8.40 8.20 0 0 0
20/03/2023
8.30
 89,636 8.40 8.50 8.20 0 0 0
17/03/2023
8.40
 57,804 8.30 8.50 8.30 0 0 0
16/03/2023
8.30
 24,606 8.50 8.60 8.20 0 0 0
15/03/2023
8.50
 126,800 8.30 8.60 8.30 0 0 0
14/03/2023
8.30
 102,708 8.20 8.40 8 0 0 0
13/03/2023
8.20
 173,708 8 8.40 7.20 0 0 0
10/03/2023
8
 77,700 8 8.10 7.90 0 0 0
09/03/2023
8
 52,010 8.20 8.20 8 0 0 0
08/03/2023
8.20
 76,668 7.90 8.20 7.90 0 0 0
07/03/2023
7.90
 151,100 7.70 8 7.80 0 0 0
06/03/2023
7.70
 50,104 7.60 8 7.70 0 0 0
03/03/2023
7.60
 31,292 7.80 7.90 7.60 0 0 0
02/03/2023
7.80
 41,080 7.70 7.80 7.60 0 0 0
01/03/2023
7.70
 72,184 7.50 7.90 7.40 0 0 0
28/02/2023
7.50
 73,992 7.60 7.80 7.50 0 0 0
27/02/2023
7.60
 103,936 7.60 7.70 7.40 0 0 0
24/02/2023
7.60
 97,400 7.70 7.80 7.50 0 0 0
23/02/2023
7.70
 178,508 8 8 7.40 0 0 0
22/02/2023
8
 140,540 8.20 8.30 8 0 0 0
21/02/2023
8.20
 163,369 8.50 8.60 8.20 0 0 0
20/02/2023
8.50
 119,614 7.90 8.50 7.90 0 0 0
17/02/2023
7.90
 62,300 8.10 8.20 7.90 0 0 0
16/02/2023
8.10
 95,756 7.70 8.10 7.60 0 0 0
15/02/2023
7.70
 204,244 7.60 8 7.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |