CTCP Vinaconex 21 (v21)

6.90
0
(0%)
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
(2024-04-22) 		0.10 1.47% 126,300 0 0
6.70
7
6.80
2 tháng
(2024-03-21) 		-0.10 -1.43% 366,600 0 0
6.60
7.80
6.80
3 tháng
(2024-02-20) 		0 0% 716,000 0 0
6.60
7.80
6.80
6 tháng
(2023-11-22) 		0.70 11.29% 2,048,100 0 0
5.80
7.80
6.80
12 tháng
(2023-05-26) 		1.90 38% 4,236,152 -300 -0.0
5
7.80
6.80
24 tháng
(2022-05-31) 		-1.60 -18.82% 6,405,392 -1,200 -0.0
3
8.50
6.80
36 tháng
(2021-06-07) 		1.10 18.97% 25,050,676 500 -0.1
3
19.60
6.80
60 tháng
(2019-06-17) 		-3.80 -35.51% 26,651,871 -800 -0.1
3
36.50
6.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
6.90
0
 75,300 6.70 6.90 6.60 0 0 0
#2 17/05/2024
6.90
0
 15,100 6.80 6.90 6.70 0 0 0
#3 16/05/2024
6.90
0.10
 2,800 6.80 6.90 6.70 0 0 0
#4 15/05/2024
6.80
-0.10
 16,700 6.80 6.90 6.60 0 0 0
#5 14/05/2024
6.90
0
 2,200 6.70 6.90 6.70 0 0 0
#6 13/05/2024
6.90
0
 2,400 6.70 6.90 6.60 0 0 0
#7 10/05/2024
6.90
0
 900 6.90 6.90 6.90 0 0 0
#8 09/05/2024
6.90
0
 7,800 6.70 6.90 6.70 0 0 0
#9 08/05/2024
6.90
0.20
 4,200 6.80 6.90 6.70 0 0 0
#10 07/05/2024
6.70
-0.20
 12,100 6.70 7 6.60 0 0 0
#11 06/05/2024
6.90
0
 14,000 6.80 6.90 6.50 0 0 0
#12 03/05/2024
6.90
-0.10
 5,000 6.80 6.90 6.70 0 0 0
#13 02/05/2024
7
0
 2,600 7 7 6.80 0 0 0
#14 26/04/2024
7
0.10
 1,700 6.70 7 6.70 0 0 0
#15 25/04/2024
6.90
0.10
 3,500 6.80 6.90 6.70 0 0 0
#16 24/04/2024
6.80
0
 1,200 6.80 6.80 6.80 0 0 0
#17 23/04/2024
6.80
0
 18,700 6.70 6.80 6.70 0 0 0
#18 22/04/2024
6.80
0
 15,400 6.80 7 6.80 0 0 0
#19 19/04/2024
6.80
0.20
 3,300 6.80 6.80 6.60 0 0 0
#20 17/04/2024
6.60
-0.20
 8,100 7.20 7.20 6.60 0 0 0
#21 16/04/2024
6.80
-0.10
 64,700 6.80 6.90 6.60 0 0 0
#22 15/04/2024
6.90
-0.40
 21,600 7.20 7.40 6.90 0 0 0
#23 12/04/2024
7.30
-0.10
 700 7.30 7.30 7.30 0 0 0
#24 11/04/2024
7.40
0
 7,100 7.30 7.40 7.20 0 0 0
#25 10/04/2024
7.40
0
 3,500 7.40 7.50 7.40 0 0 0
#26 09/04/2024
7.40
0
 2,900 7.30 7.40 7.30 0 0 0
#27 08/04/2024
7.40
-0.10
 2,800 7.30 7.50 7.30 0 0 0
#28 05/04/2024
7.50
0
 5,200 7.50 7.60 7.30 0 0 0
#29 04/04/2024
7.50
-0.10
 8,500 7.30 7.50 7.20 0 0 0
#30 03/04/2024
7.60
0
 15,800 7.60 7.60 7.10 0 0 0
#31 02/04/2024
7.60
0.10
 3,300 7.40 7.60 7.30 0 0 0
#32 01/04/2024
7.50
-0.10
 5,300 7.50 7.70 7.30 0 0 0
#33 29/03/2024
7.60
0
 9,100 7.60 7.70 7.50 0 0 0
#34 28/03/2024
7.60
-0.10
 8,800 7.50 7.70 7.40 0 0 0
#35 27/03/2024
7.70
-0.10
 4,400 7.70 7.70 7.30 0 0 0
#36 26/03/2024
7.80
0.30
 18,000 7.50 7.80 7.20 0 0 0
#37 25/03/2024
7.50
0.30
 8,100 7.20 7.50 7.30 0 0 0
#38 22/03/2024
7.20
0.20
 36,500 7 7.40 7 0 0 0
#39 21/03/2024
7
0.10
 2,600 6.90 7.10 6.90 0 0 0
#40 20/03/2024
6.90
-0.20
 5,600 7.10 7.10 6.90 0 0 0
#41 19/03/2024
7.10
0.10
 36,500 7 7.10 7 0 0 0
#42 18/03/2024
7
-0.10
 10,600 7.10 7.10 6.80 0 0 0
#43 15/03/2024
7.10
0.10
 7,900 7 7.10 6.90 0 0 0
#44 14/03/2024
7
0
 4,200 7 7.10 6.90 0 0 0
#45 13/03/2024
7
0.10
 1,400 6.90 7 6.90 0 0 0
#46 12/03/2024
6.90
0.20
 5,000 6.70 7 6.70 0 0 0
#47 11/03/2024
6.70
-0.10
 13,200 6.80 7.10 6.50 0 0 0
#48 08/03/2024
6.80
0.10
 8,400 6.70 7.10 6.60 0 0 0
#49 07/03/2024
6.70
-0.10
 7,800 6.80 6.80 6.70 0 0 0
#50 06/03/2024
6.80
-0.30
 14,400 7.10 7.10 6.80 0 0 0
#51 05/03/2024
7.10
0.10
 2,600 7 7.10 7 0 0 0
#52 04/03/2024
7
0.20
 13,800 6.80 7 6.60 0 0 0
#53 01/03/2024
6.80
-0.20
 8,000 7 7.10 6.80 0 0 0
#54 29/02/2024
7
0.10
 1,500 6.90 7 6.80 0 0 0
#55 28/02/2024
6.90
0
 19,700 6.90 7 6.90 0 0 0
#56 27/02/2024
6.90
-0.30
 38,600 7.20 7.20 6.70 0 0 0
#57 26/02/2024
7.20
0.10
 11,700 7.10 7.20 6.90 0 0 0
#58 23/02/2024
7.10
0
 52,200 7.10 7.10 6.90 0 0 0
#59 22/02/2024
7.10
0.20
 43,700 6.90 7.10 6.80 0 0 0
#60 21/02/2024
6.90
0
 23,600 6.90 6.90 6.30 0 0 0
#61 20/02/2024
6.90
-0.20
 19,000 7.10 7.10 6.80 0 0 0
#62 19/02/2024
7.10
-0.10
 11,300 7.20 7.20 6.80 0 0 0
#63 16/02/2024
7.20
0
 9,600 7.20 7.20 7.10 0 0 0
#64 15/02/2024
7.20
0.50
 25,500 6.70 7.20 6.70 0 0 0
#65 07/02/2024
6.70
-0.10
 31,000 6.80 6.80 6.50 0 0 0
#66 06/02/2024
6.80
0
 15,900 6.80 6.80 6.50 0 0 0
#67 05/02/2024
6.80
0
 60,800 6.80 6.80 6.50 0 0 0
#68 02/02/2024
6.80
-0.10
 9,400 6.90 6.90 6.70 0 0 0
#69 01/02/2024
6.90
-0.20
 35,200 7.10 7.30 6.90 0 0 0
#70 31/01/2024
7.10
-0.50
 21,500 7.60 7.70 7.10 0 0 0
#71 30/01/2024
7.60
0
 101,500 7.60 7.70 6.90 0 0 0
#72 29/01/2024
7.60
-0.10
 216,800 7.70 8.40 7 0 0 0
#73 26/01/2024
7.70
0.70
 107,200 7 7.70 7.60 0 0 0
#74 25/01/2024
7
0.60
 180,100 6.40 7 6.40 0 0 0
#75 24/01/2024
6.40
0
 14,200 6.40 6.40 6.30 0 0 0
#76 23/01/2024
6.40
0
 22,300 6.40 6.40 6.20 0 0 0
#77 22/01/2024
6.40
0.20
 7,400 6.20 6.40 6.20 0 0 0
#78 19/01/2024
6.20
0.10
 6,300 6.10 6.20 6 0 0 0
#79 18/01/2024
6.10
0
 3,100 6.10 6.10 6.10 0 0 0
#80 17/01/2024
6.10
0
 4,800 6.10 6.20 6 0 0 0
#81 16/01/2024
6.10
0
 10,600 6.10 6.10 6.10 0 0 0
#82 15/01/2024
6.10
0
 18,900 6.10 6.20 6.10 0 0 0
#83 12/01/2024
6.10
0
 33,000 6.10 6.30 6 0 0 0
#84 11/01/2024
6.10
0
 2,200 6.10 6.10 5.90 0 0 0
#85 10/01/2024
6.10
0.10
 100 6 6.10 6.10 0 0 0
#86 09/01/2024
6
-0.10
 4,200 6.10 6.10 5.90 0 0 0
#87 08/01/2024
6.10
0
 2,500 6.10 6.10 6 0 0 0
#88 05/01/2024
6.10
0
 1,400 6.10 6.10 5.90 0 0 0
#89 04/01/2024
6.10
-0.10
 3,600 6.20 6.20 5.80 0 0 0
#90 03/01/2024
6.20
0
 3,300 6.20 6.20 5.90 0 0 0
#91 02/01/2024
6.20
0
 0 6.20 6.20 6.20 0 0 0
#92 29/12/2023
6.20
0
 0 6.20 6.20 6.20 0 0 0
#93 28/12/2023
6.20
0.10
 19,400 6.10 6.20 5.80 0 0 0
#94 27/12/2023
6.10
0.30
 100 5.80 6.10 6.10 0 0 0
#95 26/12/2023
5.80
-0.30
 24,000 6.10 6.10 5.80 0 0 0
#96 25/12/2023
6.10
0
 1,800 6.10 6.10 6.10 0 0 0
#97 22/12/2023
6.10
0
 0 6.10 6.10 6.10 0 0 0
#98 21/12/2023
6.10
0
 0 6.10 6.10 6.10 0 0 0
#99 20/12/2023
6.10
0.10
 1,000 6 6.10 6 0 0 0
#100 19/12/2023
6
0.10
 5,500 5.90 6.10 5.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |