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)
07/07/2021
15.68
 24,600 15.59 15.68 15.25 0 0 0
06/07/2021
15.59
 668,010 15.42 15.68 15.25 0 0 0
05/07/2021
15.42
 13,400 15.68 15.68 15.17 0 0 0
02/07/2021
15.68
 21,998 15.25 15.68 15.25 0 0 0
01/07/2021
15.25
 1,100 15.34 15.34 15.25 0 0 0
30/06/2021
15.34
 15,900 15.25 15.34 14.41 0 0 0
29/06/2021
15.25
 23,300 15.51 15.76 13.98 0 900 -0.0
28/06/2021
15.51
 27,000 15.68 15.68 14.41 0 0 0
25/06/2021
15.68
 36,700 15.08 15.76 15.17 0 0 0
24/06/2021
15.08
 77,100 13.73 15.08 13.73 0 0 0
23/06/2021
13.73
 26,905 13.31 13.73 12.12 0 0 0
22/06/2021
13.31
 17,100 13.14 13.31 11.86 0 0 0
21/06/2021
13.14
 15,500 13.05 13.31 12.97 0 0 0
18/06/2021
13.05
 3,600 12.88 13.05 12.80 0 0 0
17/06/2021
12.88
 18,100 12.80 13.14 12.80 0 0 0
16/06/2021
12.80
 16,673 12.88 12.88 12.46 0 0 0
15/06/2021
12.88
 24,500 12.88 13.05 12.88 0 0 0
14/06/2021
12.88
 40,241 12.71 13.14 12.71 0 0 0
11/06/2021
12.71
 29,423 12.12 12.71 11.53 0 0 0
10/06/2021
12.12
 65,318 11.02 12.12 11.10 0 0 0
09/06/2021
11.02
 6,900 11.02 11.10 11.02 0 0 0
08/06/2021
11.02
 33,600 11.02 11.10 10.93 0 0 0
07/06/2021
11.02
 10,500 11.61 11.61 10.93 0 0 0
04/06/2021
11.61
 23,301 11.78 11.78 10.85 0 0 0
03/06/2021
11.78
 18,198 10.93 11.78 10.85 0 0 0
02/06/2021
10.93
 2,200 10.93 10.93 10.76 0 0 0
01/06/2021
10.93
 6,801 10.76 10.93 10.68 0 0 0
31/05/2021
10.76
 8,000 10.85 10.93 10.68 0 0 0
28/05/2021
10.85
 11,125 11.10 11.10 10.51 0 0 0
27/05/2021
11.10
 8,800 11.53 11.53 10.68 0 0 0
26/05/2021
11.53
 6,700 11.86 11.86 11.27 0 0 0
25/05/2021
11.86
 500 11.53 11.86 11.53 0 0 0
24/05/2021
11.53
 11,500 11.69 12.29 11.44 0 0 0
21/05/2021
11.69
 17,000 11.78 12.20 11.10 0 0 0
20/05/2021
11.78
 15,600 12.03 12.03 11.78 0 0 0
19/05/2021: Cổ tức tiền mặt tỉ lệ: 12%
19/05/2021
12.03
 8,000 12.03 12.20 12.03 0 0 0
18/05/2021
12.03
 11,500 12.35 12.50 11.88 0 0 0
17/05/2021
12.35
 3,306 11.96 12.35 12.27 0 0 0
14/05/2021
11.96
 15,400 12.19 12.19 11.80 0 0 0
13/05/2021
12.19
 8,573 12.42 12.50 12.19 0 0 0
12/05/2021
12.42
 6,200 12.42 12.42 11.80 0 0 0
11/05/2021
12.42
 15,425 11.88 12.82 11.88 0 0 0
10/05/2021
11.88
 75,801 11.96 11.96 11.17 0 0 0
07/05/2021
11.96
 13,900 12.27 12.27 11.72 0 0 0
06/05/2021
12.27
 4,200 12.35 12.35 12.11 0 0 0
05/05/2021
12.35
 14,800 12.35 12.35 11.49 0 0 0
04/05/2021
12.35
 4,800 12.35 12.35 11.80 0 0 0
29/04/2021
12.35
 8,700 12.74 12.89 12.35 0 0 0
28/04/2021
12.74
 10,772 12.58 13.44 12.66 0 0 0
27/04/2021
12.58
 40,300 11.49 12.58 11.49 0 0 0
26/04/2021
11.49
 13,400 12.50 12.50 11.49 0 0 0
23/04/2021
12.50
 11,100 12.97 12.97 12.11 0 0 0
22/04/2021
12.97
 2,500 12.97 12.97 12.19 0 0 0
20/04/2021
12.97
 16,200 13.13 13.13 12.50 0 600 -0.0
19/04/2021
13.13
 26,766 13.05 13.28 12.42 0 0 0
16/04/2021
13.05
 9,500 13.52 13.52 12.35 0 0 0
15/04/2021
13.52
 10,500 13.60 13.60 13.05 0 0 0
14/04/2021
13.60
 10,600 13.60 13.67 12.27 0 0 0
13/04/2021
13.60
 24,525 14.14 14.14 12.97 0 0 0
12/04/2021
14.14
 43,000 14.22 14.85 13.91 0 0 0
09/04/2021
14.22
 34,700 14.22 14.22 13.83 0 0 0
08/04/2021
14.22
 49,033 14.22 15.47 13.60 0 0 0
07/04/2021
14.22
 48,160 12.97 14.22 14.22 0 0 0
06/04/2021
12.97
 14,000 11.80 12.97 12.97 0 0 0
05/04/2021
11.80
 157,465 10.78 11.80 10.78 0 0 0
02/04/2021
10.78
 28,800 10.39 10.78 10.16 0 0 0
01/04/2021
10.39
 4,502 10.55 10.55 10.16 0 0 0
31/03/2021
10.55
 13,214 10.16 10.55 10.31 0 0 0
30/03/2021
10.16
 12,400 10.16 10.16 10.16 0 0 0
29/03/2021
10.16
 1,200 10.00 10.16 10.00 0 0 0
26/03/2021
10.00
 4,247 10.00 10.00 9.53 0 0 0
25/03/2021
10.00
 13,000 10.00 10.16 10.00 0 0 0
24/03/2021
10.00
 4,450 10.00 10.00 9.77 0 0 0
23/03/2021
10.00
 8,700 10.00 10.00 10.00 0 0 0
22/03/2021
10.00
 907 10.00 10.00 10.00 0 0 0
19/03/2021
10.00
 15,800 10.16 10.16 10.00 0 0 0
18/03/2021
10.16
 12,200 10.55 10.63 10.16 0 0 0
17/03/2021
10.55
 8,976 10.16 10.55 10.16 0 0 0
16/03/2021
10.16
 23,201 9.85 10.31 9.77 0 0 0
15/03/2021
9.85
 12,000 9.06 9.85 9.14 0 0 0
12/03/2021
9.06
 7,100 8.91 9.14 8.99 0 0 0
11/03/2021
8.91
 1,800 9.06 9.06 8.75 0 0 0
10/03/2021
9.06
 3,300 9.06 9.14 9.06 0 0 0
09/03/2021
9.06
 9,300 9.06 9.14 8.91 0 0 0
08/03/2021
9.06
 4,100 8.75 9.06 8.99 0 0 0
05/03/2021
8.75
 2,939 8.75 8.75 8.67 0 0 0
04/03/2021
8.75
 4,600 8.60 8.75 8.60 0 0 0
03/03/2021
8.60
 10,900 8.52 8.67 8.52 0 0 0
02/03/2021
8.52
 400 8.20 8.52 7.89 0 0 0
01/03/2021
8.20
 0 8.20 8.20 8.20 0 0 0
26/02/2021
8.20
 0 8.20 8.20 8.20 0 0 0
25/02/2021
8.20
 173 8.20 8.20 8.20 0 0 0
24/02/2021
8.20
 8,450 7.97 8.20 7.89 0 0 0
23/02/2021
7.97
 0 7.97 7.97 7.97 0 0 0
22/02/2021
7.97
 0 7.97 7.97 7.97 0 0 0
19/02/2021
7.97
 8,100 8.83 8.83 7.97 0 0 0
18/02/2021
8.83
 0 8.83 8.83 8.83 0 0 0
17/02/2021
8.83
 15,000 8.99 8.99 8.13 0 0 0
09/02/2021
8.99
 100 8.52 8.99 8.99 0 0 0
08/02/2021
8.52
 0 8.52 8.52 8.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |