CTCP Đầu tư và Xây dựng Vina2 (vc2)

9.40
0.10
(1.08%)
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) 		0.80 9.41% 2,723,400 200 -0.0
8
9.30
9.30
2 tháng
(2024-03-21) 		-2 -17.70% 8,155,424 -10,500 -0.2
8
11.60
9.30
3 tháng
(2024-02-20) 		-1.50 -13.89% 16,221,040 4,100 -0.0
8
11.80
9.30
6 tháng
(2023-11-22) 		-1.60 -14.68% 26,663,661 12,502 0.1
8
11.80
9.30
12 tháng
(2023-05-26) 		-1.10 -10.58% 106,909,933 23,220 0.2
8
17.30
9.30
24 tháng
(2022-05-31) 		-34 -78.52% 155,035,507 31,320 0.3
7.30
43.30
9.30
36 tháng
(2021-06-07) 		-1.72 -15.58% 202,300,916 30,420 0.4
7.30
59.32
9.30
60 tháng
(2019-06-17) 		-4.38 -32.01% 204,135,479 27,220 0.4
7.30
59.32
9.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
9.30
0.20
 115,700 9.20 9.50 9.10 0 5,400 -0.0
#2 16/05/2024
9.10
0
 293,100 9.20 9.50 9.10 0 1,500 -0.0
#3 15/05/2024
9.10
0.10
 136,000 8.90 9.10 8.90 1,400 0 0.0
#4 14/05/2024
9
0
 92,800 9 9 8.80 2,000 0 0.0
#5 13/05/2024
9
0.20
 122,500 9 9.20 9 6,000 200 0.1
#6 10/05/2024
8.80
0
 152,800 8.80 9 8.70 0 300 -0.0
#7 09/05/2024
8.80
-0.20
 90,500 8.90 8.90 8.60 0 3,800 -0.0
#8 08/05/2024
9
-0.10
 162,500 9.10 9.20 8.60 200 12,700 -0.1
#9 07/05/2024
9.10
0.70
 324,700 8.40 9.20 8.40 0 0 0
#10 06/05/2024
8.40
0.30
 154,300 8.10 8.40 8 1,700 0 0
#11 03/05/2024
8.10
-0.10
 145,100 8.20 8.30 8 13,000 0 0.1
#12 02/05/2024
8.20
0
 90,900 8.20 8.30 8.10 0 0 0
#13 26/04/2024
8.20
-0.10
 123,400 8.20 8.40 8.10 0 15,500 -0.1
#14 25/04/2024
8.30
-0.10
 70,000 8.40 8.50 8.20 0 0 0
#15 24/04/2024
8.40
0.40
 175,100 8.40 8.40 8.10 1,300 0 0.0
#16 23/04/2024
8
-0.50
 331,100 8.50 8.50 7.90 0 1,300 -0.0
#17 22/04/2024
8.50
0.10
 142,900 8.20 8.50 8.10 15,300 0 0.1
#18 19/04/2024
8.40
-0.20
 228,600 8.60 8.60 8.20 1,000 0 0.0
#19 17/04/2024
8.60
-0.20
 149,500 8.80 9 8.60 0 800 -0.0
#20 16/04/2024
8.80
-0.50
 437,400 9.30 9.30 8.60 1,300 7,600 -0.1
#21 15/04/2024
9.30
-1
 400,500 10.30 10.40 9.30 0 6,800 -0.1
#22 12/04/2024
10.30
0
 151,300 10.30 10.30 10.20 10,800 0 0.1
#23 11/04/2024
10.30
0.10
 162,500 10.20 10.30 10.10 7,600 0 0.1
#24 10/04/2024
10.20
-0.10
 112,000 10.20 10.50 10.20 0 0 0
#25 09/04/2024
10.30
0.20
 171,200 10.10 10.30 10.10 0 5,500 -0.1
#26 08/04/2024
10.10
-0.50
 269,200 10.50 10.60 10.10 0 800 -0.0
#27 05/04/2024
10.60
-0.30
 206,400 10.80 10.90 10.60 400 0 0.0
#28 04/04/2024
10.90
0
 243,700 10.80 11 10.70 11,900 1,800 0.1
#29 03/04/2024
10.90
-0.10
 185,900 10.90 11.20 10.90 0 500 -0.0
#30 02/04/2024
11
-0.10
 267,900 11.10 11.20 10.80 800 700 0.0
#31 01/04/2024
11.10
-0.10
 358,300 11.20 11.30 10.90 1,800 0 0.0
#32 29/03/2024
11.20
-0.20
 119,096 11.40 11.40 11.20 500 100 0.0
#33 28/03/2024
11.40
0
 134,818 11.50 11.60 11.30 0 4,300 -0.0
#34 27/03/2024
11.40
0
 214,557 11.30 11.70 11.30 0 0 0
#35 26/03/2024
11.40
-0.10
 208,105 11.50 11.50 11.20 0 0 0
#36 25/03/2024
11.50
-0.10
 431,077 11.80 11.90 11.30 0 0 0
#37 22/03/2024
11.60
0.30
 638,080 11.40 11.90 11.30 1,300 21,700 -0.2
#38 21/03/2024
11.30
0
 341,891 11.30 11.50 11.10 3,800 1,300 0.0
#39 20/03/2024
11.30
0
 145,910 11.40 11.40 11.10 0 2,700 -0.0
#40 19/03/2024
11.30
-0.10
 193,128 11.40 11.60 11.20 0 0 0
#41 18/03/2024
11.40
0.30
 518,195 11 11.70 10.90 400 4,300 -0.0
#42 15/03/2024
11.10
0.10
 304,299 11 11.40 10.90 9,700 1,900 0.1
#43 14/03/2024
11
-0.20
 270,099 11.30 11.30 10.90 0 1,500 -0.0
#44 13/03/2024
11.20
0.40
 321,735 10.80 11.20 10.60 3,300 0 0.0
#45 12/03/2024
10.80
-0.10
 265,402 11 11 10.60 7,900 0 0.1
#46 11/03/2024
10.90
-0.50
 292,480 11.30 11.50 10.90 6,300 0 0.1
#47 08/03/2024
11.40
0
 123,612 11.40 11.40 11.20 0 700 -0.0
#48 07/03/2024
11.40
0.10
 257,997 11.20 11.50 11 0 0 0
#49 06/03/2024
11.30
-0.50
 311,326 11.80 11.80 11.10 800 0 0.0
#50 05/03/2024
11.80
0
 180,870 11.80 11.80 11.50 5,000 0 0.1
#51 04/03/2024
11.80
0.50
 610,180 11.30 11.90 11.30 700 0 0.0
#52 01/03/2024
11.30
0.10
 177,245 11.20 11.30 10.90 0 0 0
#53 29/02/2024
11.20
-0.20
 251,493 11.50 11.50 11.10 0 6,300 -0.1
#54 28/02/2024
11.40
-0.10
 364,208 11.40 11.80 11.30 0 0 0
#55 27/02/2024
11.50
0.10
 299,547 11.40 11.70 11.30 0 200 -0.0
#56 26/02/2024
11.40
0.10
 606,228 11.60 11.60 10.90 4,700 0 0.1
#57 23/02/2024
11.30
-0.50
 812,420 12 12.40 11.10 800 6,000 -0.1
#58 22/02/2024
11.80
1
 929,348 10.90 11.80 10.90 1,000 0 0.0
#59 21/02/2024
10.80
0
 274,468 10.80 10.90 10.60 0 2,400 -0.0
#60 20/02/2024
10.80
0.20
 555,426 10.70 11 10.70 0 0 0
#61 19/02/2024
10.60
0.20
 489,113 10.50 11 10.50 0 0 0
#62 16/02/2024
10.40
0.30
 384,918 10.10 10.50 10.10 7,500 0 0.1
#63 15/02/2024
10.10
0
 109,583 10.10 10.20 10 900 0 0.0
#64 07/02/2024
10.10
0
 127,350 10.10 10.10 9.90 0 600 -0.0
#65 06/02/2024
10.10
0
 49,400 10 10.10 10 0 900 -0.0
#66 05/02/2024
10.10
0.10
 140,097 10 10.20 9.90 0 0 0
#67 02/02/2024
10
-0.20
 98,329 10.10 10.20 10 0 0 0
#68 01/02/2024
10.20
0.10
 50,400 10.20 10.20 10 0 0 0
#69 31/01/2024
10.10
-0.10
 103,502 10.20 10.20 10 0 0 0
#70 30/01/2024
10.20
0.10
 75,900 10.10 10.20 10 0 0 0
#71 29/01/2024
10.10
0
 87,109 10.10 10.20 10 0 0 0
#72 26/01/2024
10.10
0
 107,102 10.20 10.20 10 0 0 0
#73 25/01/2024
10.10
-0.20
 31,643 10.30 10.30 10.10 0 0 0
#74 24/01/2024
10.30
0.10
 179,689 10.20 10.40 10.20 0 0 0
#75 23/01/2024
10.20
0
 89,500 10.10 10.20 10 1,500 0 0.0
#76 22/01/2024
10.20
0.10
 107,414 10.10 10.30 10 0 0 0
#77 19/01/2024
10.10
-0.10
 78,305 10.20 10.20 10.10 0 0 0
#78 18/01/2024
10.20
0.10
 77,903 10.10 10.30 10.10 0 0 0
#79 17/01/2024
10.10
0.10
 56,300 10.20 10.20 10 0 0 0
#80 16/01/2024
10
0
 68,118 10 10.20 10 0 0 0
#81 15/01/2024
10
-0.10
 132,300 10.20 10.20 9.90 0 0 0
#82 12/01/2024
10.10
-0.20
 406,800 10.30 10.30 9.90 0 0 0
#83 11/01/2024
10.30
-0.20
 160,484 10.10 10.60 10 0 0 0
#84 10/01/2024
10.50
-0.10
 170,324 10.50 10.60 10.30 0 0 0
#85 09/01/2024
10.60
0
 155,101 10.60 10.70 10.50 0 0 0
#86 08/01/2024
10.60
0.10
 282,516 9.50 10.80 9.50 0 0 0
#87 05/01/2024
10.50
0
 182,788 10.50 10.60 10.40 0 0 0
#88 04/01/2024
10.50
0
 451,406 10.60 10.80 10.50 0 0 0
#89 03/01/2024
10.50
0.20
 143,700 10.30 10.70 10.30 0 0 0
#90 02/01/2024
10.30
-0.30
 182,424 10.80 10.80 10.30 0 0 0
#91 29/12/2023
10.60
0
 154,500 10.70 10.80 10.50 0 0 0
#92 28/12/2023
10.60
0.30
 416,565 10.20 10.80 10.20 0 0 0
#93 27/12/2023
10.30
0.10
 68,400 10.20 10.30 10.20 0 0 0
#94 26/12/2023
10.20
-0.10
 75,600 10.30 10.40 10.20 0 0 0
#95 25/12/2023
10.30
0.10
 107,600 10.20 10.30 10.10 0 0 0
#96 22/12/2023
10.20
0
 103,700 10.20 10.30 10.10 0 0 0
#97 21/12/2023
10.20
-0.10
 53,800 10.10 10.30 10.10 0 0 0
#98 20/12/2023
10.30
0
 38,300 10.30 10.30 10.20 0 0 0
#99 19/12/2023
10.30
0.40
 196,400 10.20 10.40 10.10 0 0 0
#100 18/12/2023
9.90
0
 133,153 10.10 10.20 9.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |