CTCP Vinaconex 21 (v21)

5.90
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
(2026-05-13) 		-0.20 -3.28% 23,500 0 0
5.60
6.10
5.90
2 tháng
(2026-04-13) 		0.10 1.72% 60,500 0 0
5.60
6.10
5.90
3 tháng
(2026-03-16) 		-0.20 -3.28% 220,200 0 0
5.60
6.30
5.90
6 tháng
(2025-12-15) 		-0.90 -13.24% 487,000 0 0
5.60
6.80
5.90
12 tháng
(2025-06-17) 		-0.60 -9.23% 1,028,200 0 0
5.60
7.20
5.90
24 tháng
(2024-06-24) 		-1.40 -19.18% 3,052,616 0 0
5.60
7.30
5.90
36 tháng
(2023-06-28) 		0.20 3.51% 8,310,841 -300 -0.0
5.30
8.60
5.90
60 tháng
(2021-07-08) 		0.60 11.32% 29,250,353 500 -0.1
3
19.60
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
4
 2,000 4.20 4.50 4 0 0 0
27/10/2022
4.20
 2,100 4.50 4.50 4.10 0 0 0
26/10/2022
4.50
 700 4.70 4.70 4.30 0 0 0
25/10/2022
4.70
 600 4.60 4.70 4.50 0 0 0
24/10/2022
4.60
 4,600 4.90 4.90 4.60 0 0 0
21/10/2022
4.90
 2,900 4.90 4.90 4.50 0 0 0
20/10/2022
4.90
 700 5 5 4.90 0 0 0
19/10/2022
5
 1,200 5 5 4.80 0 0 0
18/10/2022
5
 6,100 5 5 4.60 0 0 0
17/10/2022
5
 0 5 5 5 0 0 0
14/10/2022
5
 4,100 5 5.40 4.90 0 0 0
13/10/2022
5
 1,300 5.10 5.10 4.80 0 0 0
12/10/2022
5.10
 300 5.10 5.10 5.10 0 0 0
11/10/2022
5.10
 14,000 5.30 5.30 4.80 0 0 0
10/10/2022
5.30
 1,100 5.30 5.30 5 0 0 0
07/10/2022
5.30
 3,400 5.50 5.70 5 0 0 0
06/10/2022
5.50
 5,800 5.60 5.70 5.30 0 0 0
05/10/2022
5.60
 300 5.70 5.70 5.60 0 0 0
04/10/2022
5.70
 10,100 5.30 5.70 5 0 0 0
03/10/2022
5.30
 7,200 5.80 5.80 5.30 0 0 0
30/09/2022
5.80
 700 5.80 5.80 5.30 0 0 0
29/09/2022
5.80
 11,201 5.60 5.80 5.40 0 0 0
28/09/2022
5.60
 7,000 5.80 5.90 5.60 0 500 -0.0
27/09/2022
5.80
 200 5.60 5.90 5.80 0 0 0
26/09/2022
5.60
 7,725 6.10 6.10 5.60 0 300 -0.0
23/09/2022
6.10
 401 6.10 6.10 6.10 0 0 0
22/09/2022
6.10
 2,000 6.10 6.10 6.10 0 0 0
21/09/2022
6.10
 8,201 6 6.10 6 0 0 0
20/09/2022
6
 1,100 6 6 5.70 0 0 0
19/09/2022
6
 2,479 6.10 6.10 5.70 0 0 0
16/09/2022
6.10
 5,476 6 6.10 5.80 0 0 0
15/09/2022
6
 3,500 6.20 6.20 6 0 0 0
14/09/2022
6.20
 5,400 6 6.20 6 0 0 0
13/09/2022
6
 9,000 6.20 6.20 6 0 0 0
12/09/2022
6.20
 14,701 6.20 6.20 6 0 0 0
09/09/2022
6.20
 7,600 6.20 6.20 6 0 0 0
08/09/2022
6.20
 7,800 6.10 6.30 5.90 0 0 0
07/09/2022
6.10
 13,200 6.10 6.30 6.10 0 0 0
06/09/2022
6.10
 6,600 6.40 6.50 6.10 0 0 0
05/09/2022
6.40
 39,100 6.30 6.50 6 0 0 0
31/08/2022
6.30
 5,000 6.20 6.30 5.60 0 0 0
30/08/2022
6.20
 2,300 6.20 6.30 6.10 0 0 0
29/08/2022
6.20
 13,600 6.10 6.20 5.90 0 0 0
26/08/2022
6.10
 8,600 6.30 6.30 6 0 0 0
25/08/2022
6.30
 3,300 6.30 6.40 6.20 0 0 0
24/08/2022
6.30
 5,820 6.30 6.40 6.10 0 0 0
23/08/2022
6.30
 100 6.20 6.30 6.30 0 0 0
22/08/2022
6.20
 19,600 6.20 6.20 5.90 0 0 0
19/08/2022
6.20
 18,800 6.10 6.50 6.10 0 0 0
18/08/2022
6.10
 4,500 6.40 6.40 6.10 0 0 0
17/08/2022
6.40
 5,800 6.40 6.40 6 0 0 0
16/08/2022
6.40
 9,700 6.40 6.50 6.10 0 0 0
15/08/2022
6.40
 7,300 6.20 6.60 6.10 0 0 0
12/08/2022
6.20
 6,100 6.40 6.40 6.10 0 0 0
11/08/2022
6.40
 15,600 6.50 6.60 6.40 0 0 0
10/08/2022
6.50
 11,900 6.50 6.60 6.20 0 0 0
09/08/2022
6.50
 23,600 6.20 6.70 6.20 0 0 0
08/08/2022
6.20
 31,000 6.10 6.20 6 0 0 0
05/08/2022
6.10
 7,000 6 6.10 6 0 0 0
04/08/2022
6
 13,500 5.70 6.10 5.80 0 0 0
03/08/2022
5.70
 25,900 5.90 5.90 5.60 0 0 0
02/08/2022
5.90
 7,000 6 6 5.80 0 0 0
01/08/2022
6
 5,500 6 6 5.50 0 0 0
29/07/2022
6
 600 6.10 6.10 6 0 0 0
28/07/2022
6.10
 3,400 6 6.10 5.90 0 0 0
27/07/2022
6
 200 6.10 6.10 6 0 0 0
26/07/2022
6.10
 3,332 6.10 6.10 5.70 0 0 0
25/07/2022
6.10
 7,613 6.20 6.20 5.70 0 0 0
22/07/2022
6.20
 500 6.20 6.20 6.20 0 0 0
21/07/2022
6.20
 2,714 6.20 6.20 6 0 0 0
20/07/2022
6.20
 9,700 6 6.20 6 0 0 0
19/07/2022
6
 5,100 5.70 6.10 5.80 0 0 0
18/07/2022
5.70
 16,500 6.10 6.10 5.60 0 0 0
15/07/2022
6.10
 177 6.10 6.10 6.10 0 0 0
14/07/2022
6.10
 10,900 6.20 6.20 5.70 0 0 0
13/07/2022
6.20
 5,300 6.10 6.20 6 0 0 0
12/07/2022
6.10
 1,400 6.10 6.20 5.70 0 0 0
11/07/2022
6.10
 7,404 5.90 6.10 5.60 0 0 0
08/07/2022
5.90
 29,200 6 6 5.40 0 0 0
07/07/2022
6
 8,200 6.10 6.30 5.60 0 0 0
06/07/2022
6.10
 2,500 6.40 6.40 6.10 0 0 0
05/07/2022
6.40
 5,100 6.20 6.40 6.10 0 0 0
04/07/2022
6.20
 78,187 6.70 6.80 6.20 0 0 0
01/07/2022
6.70
 2,700 6.80 6.80 6.20 0 0 0
30/06/2022
6.80
 3,100 6.80 6.80 6.40 0 0 0
29/06/2022
6.80
 4,600 6.80 6.90 6.80 0 0 0
28/06/2022
6.80
 15,800 6.80 6.80 6.50 0 0 0
27/06/2022
6.80
 2,400 6.60 6.80 6.70 0 0 0
24/06/2022
6.60
 9,100 6.70 6.70 6.20 0 0 0
23/06/2022
6.70
 1,000 6.50 6.70 6.50 0 0 0
22/06/2022
6.50
 22,200 6.80 6.80 6.20 0 0 0
21/06/2022
6.80
 0 6.80 6.80 6.80 0 0 0
20/06/2022
6.80
 4,600 6.50 6.80 5.90 0 0 0
17/06/2022
6.50
 25,700 6.70 7 6.10 0 0 0
16/06/2022
6.70
 10,601 7.20 7.40 6.70 0 0 0
15/06/2022
7.20
 28,400 7.90 8.60 7.20 0 0 0
14/06/2022
7.90
 6,600 8 8 7.20 0 0 0
13/06/2022
8
 10,100 7.80 8 7.60 0 0 0
10/06/2022
7.80
 10,000 7.60 7.90 7 0 0 0
09/06/2022
7.60
 999 8.10 8.10 7.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |