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
(2024-08-20) 		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)
14/02/2023
7.60
 98,658 7.70 7.70 7.50 0 0 0
13/02/2023
7.70
 354,090 8.50 8.50 7.70 0 0 0
10/02/2023
8.50
 168,052 8.60 8.80 8.50 0 0 0
09/02/2023
8.60
 100,453 8.70 8.90 8.60 0 0 0
08/02/2023
8.70
 249,903 8.70 8.80 8.50 0 0 0
07/02/2023
8.70
 248,855 9 9.30 8.60 0 0 0
06/02/2023
9
 139,707 9 9.20 8.90 0 0 0
03/02/2023
9
 416,500 9.20 9.70 9 0 0 0
02/02/2023
9.20
 320,489 9.70 9.80 9.10 0 0 0
01/02/2023
9.70
 871,281 9.40 10.30 9.20 0 0 0
31/01/2023
9.40
 305,900 9.30 9.80 9.30 0 0 0
30/01/2023
9.30
 565,325 8.50 9.30 8.50 0 0 0
27/01/2023
8.50
 180,740 8.30 9.10 8.40 0 0 0
19/01/2023
8.30
 83,254 8.20 8.50 8.30 0 0 0
18/01/2023
8.20
 335,464 8.20 8.40 8.10 0 0 0
17/01/2023
8.20
 59,742 8.10 8.20 8.10 0 0 0
16/01/2023
8.10
 73,232 8 8.10 7.90 0 0 0
13/01/2023
8
 123,156 8.10 8.20 8 0 0 0
12/01/2023
8.10
 91,500 8.20 8.40 8.10 0 0 0
11/01/2023
8.20
 94,872 8.40 8.50 8.10 0 0 0
10/01/2023
8.40
 160,110 8.10 8.40 8 0 0 0
09/01/2023
8.10
 146,000 8.10 8.30 8.10 0 0 0
06/01/2023
8.10
 143,360 8.40 8.50 8.10 0 0 0
05/01/2023
8.40
 57,754 8.50 8.60 8.30 0 0 0
04/01/2023
8.50
 211,818 8.70 9 8.40 0 0 0
03/01/2023
8.70
 158,802 8.20 8.80 8.20 0 0 0
30/12/2022
8.20
 326,500 8.60 8.60 8.10 0 0 0
29/12/2022
8.60
 259,900 8.80 8.80 8.30 0 0 0
28/12/2022
8.80
 184,737 8.40 8.80 8.20 0 0 0
27/12/2022
8.40
 124,232 8 8.40 7.90 0 0 0
26/12/2022
8
 217,532 8.20 8.60 8 0 0 0
23/12/2022
8.20
 131,266 8.20 8.40 8 0 0 0
22/12/2022
8.20
 128,198 8.20 8.50 8.10 0 0 0
21/12/2022
8.20
 422,636 9 9.30 8.10 0 0 0
20/12/2022
9
 325,202 9.70 9.70 8.80 0 0 0
19/12/2022
9.70
 308,179 10 10.10 9.70 0 0 0
16/12/2022
10
 294,805 10.20 10.30 9.70 0 0 0
15/12/2022
10.20
 393,180 10.30 10.30 9.50 0 0 0
14/12/2022
10.30
 400,032 10.50 11.20 10.30 0 0 0
13/12/2022
10.50
 548,018 9.70 10.60 9.50 0 0 0
12/12/2022
9.70
 408,820 9.10 10 9.20 0 0 0
09/12/2022
9.10
 241,279 8.90 9.50 8.60 0 0 0
08/12/2022
8.90
 269,114 9 9.60 8.80 0 0 0
07/12/2022
9
 360,411 9.90 9.90 9 0 0 0
06/12/2022
9.90
 673,749 10.30 10.50 9.90 0 0 0
05/12/2022
10.30
 396,061 10.30 11.20 10.20 0 0 0
02/12/2022
10.30
 611,286 10.40 10.80 9.90 0 0 0
01/12/2022
10.40
 579,492 9.90 10.80 9.90 0 0 0
30/11/2022
9.90
 867,354 9 9.90 8.90 0 0 0
29/11/2022
9
 642,971 8.80 9.60 8.50 0 0 0
28/11/2022
8.80
 140,238 8 8.80 8.70 0 0 0
25/11/2022
8
 211,120 7.30 8 6.70 0 0 0
24/11/2022
7.30
 443,805 8.10 8.10 7.30 0 0 0
23/11/2022
8.10
 420,264 9 9 8.10 0 0 0
22/11/2022
9
 624,915 10 10 9 0 0 0
21/11/2022
10
 201,736 11.10 11.30 10 0 0 0
18/11/2022
11.10
 77,452 10.60 11.10 10 0 0 0
17/11/2022
10.60
 990,404 11.70 11.70 10.60 0 1,800 -0.0
16/11/2022
11.70
 70,180 13 13 11.70 0 0 0
15/11/2022
13
 2,900 14.40 14.40 13 0 0 0
14/11/2022
14.40
 8,531 16 16 14.40 0 0 0
11/11/2022
16
 86,224 16.80 16.90 15.90 0 0 0
10/11/2022
16.80
 137,300 17.20 17.20 15.60 0 0 0
09/11/2022
17.20
 275,813 16.80 17.50 16.40 0 0 0
08/11/2022
16.80
 39,698 17.50 17.70 15.80 0 0 0
07/11/2022
17.50
 129,121 17.80 18 16.30 1,800 0 0.0
04/11/2022
17.80
 151,002 17.90 17.90 16.60 0 0 0
03/11/2022
17.90
 118,132 17.40 17.90 17.20 0 0 0
02/11/2022
17.40
 67,600 17.50 17.50 17.10 0 0 0
01/11/2022
17.50
 201,719 18 19.80 17.50 0 0 0
31/10/2022
18
 139,373 16.80 18 16.40 0 0 0
28/10/2022
16.80
 231,287 15.30 16.80 15.30 0 0 0
27/10/2022
15.30
 92,122 14.70 15.30 14.40 0 0 0
26/10/2022
14.70
 36,332 14.80 15 14 0 0 0
25/10/2022
14.80
 64,802 15 15 14 0 0 0
24/10/2022
15
 159,016 15.30 15.30 13.80 0 0 0
21/10/2022
15.30
 166,520 15.80 15.80 14.30 0 0 0
20/10/2022
15.80
 22,003 16 16 15.50 0 0 0
19/10/2022
16
 126,238 15.90 16.20 15.40 0 0 0
18/10/2022
15.90
 90,614 15.50 16 15.50 2,000 0 0.0
17/10/2022
15.50
 121,700 14.90 15.50 14.60 0 0 0
14/10/2022
14.90
 93,200 14 14.90 14 0 0 0
13/10/2022
14
 52,904 13.60 14.10 13.10 0 0 0
12/10/2022
13.60
 92,598 13.50 14 12.60 0 0 0
11/10/2022
13.50
 94,185 14.90 15.30 13.50 0 0 0
10/10/2022
14.90
 192,980 15 15.50 14 0 0 0
07/10/2022
15
 179,480 15.80 15.80 14.40 0 0 0
06/10/2022
15.80
 165,403 16.20 16.20 14.60 0 0 0
05/10/2022
16.20
 109,718 15.40 16.20 15.40 0 0 0
04/10/2022
15.40
 103,625 17 17 15.40 0 0 0
03/10/2022
17
 141,901 18.20 18.20 17 0 0 0
30/09/2022
18.20
 270,850 18.30 18.40 16.70 0 0 0
29/09/2022
18.30
 133,110 19.20 19.30 18.30 0 0 0
28/09/2022
19.20
 101,528 19.30 19.50 18.40 0 0 0
27/09/2022
19.30
 141,768 19.60 19.60 18.70 0 0 0
26/09/2022
19.60
 217,601 20.30 20.30 18.90 0 0 0
23/09/2022
20.30
 127,380 20.40 20.80 20 0 0 0
22/09/2022
20.40
 184,367 20.30 20.40 19.80 0 0 0
21/09/2022
20.30
 220,315 20 20.30 18.50 0 0 0
20/09/2022
20
 128,761 20 20.40 19.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |