CTCP Vinaconex 21 (v21)

5.70
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
(2026-06-29) 		-0.30 -5% 61,300 0 0
4.90
6.10
5.70
2 tháng
(2026-06-01) 		-0.30 -5% 86,900 0 0
4.90
6.10
5.70
3 tháng
(2026-05-04) 		-0.20 -3.39% 93,600 0 0
4.90
6.10
5.70
6 tháng
(2026-01-30) 		-0.30 -5% 416,000 0 0
4.90
6.40
5.70
12 tháng
(2025-08-04) 		-1.30 -18.57% 934,100 0 0
4.90
7.20
5.70
24 tháng
(2024-08-08) 		-0.80 -12.31% 2,898,958 0 0
4.90
7.20
5.70
36 tháng
(2023-08-14) 		-0.70 -10.94% 7,832,726 -300 -0.0
4.90
8.60
5.70
60 tháng
(2021-08-24) 		-1.90 -25% 29,120,165 1,200 -0.1
3
19.60
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
3.90
 5,300 3.90 3.90 3.90 0 0 0
13/12/2022
3.90
 200 3.80 3.90 3.90 0 0 0
12/12/2022
3.80
 5,300 3.90 3.90 3.60 0 0 0
09/12/2022
3.90
 3,300 3.90 3.90 3.60 0 0 0
08/12/2022
3.90
 3,200 3.80 3.90 3.60 0 0 0
07/12/2022
3.80
 13,200 3.90 3.90 3.60 0 0 0
06/12/2022
3.90
 20,000 3.90 4.10 3.60 0 0 0
05/12/2022
3.90
 4,700 4.10 4.10 3.90 0 0 0
02/12/2022
4.10
 14,601 4.10 4.10 3.80 0 0 0
01/12/2022
4.10
 35,600 3.90 4.20 3.80 0 0 0
30/11/2022
3.90
 15,600 3.90 3.90 3.70 0 0 0
29/11/2022
3.90
 5,700 4 4 3.70 0 0 0
28/11/2022
4
 2,950 3.80 4 3.70 0 0 0
25/11/2022
3.80
 5,500 3.90 3.90 3.70 0 0 0
24/11/2022
3.90
 3,869 3.60 3.90 3.60 0 0 0
23/11/2022
3.60
 6,900 4 4.20 3.60 0 0 0
22/11/2022
4
 12,100 3.90 4.20 4 0 0 0
21/11/2022
3.90
 300 4 4 3.90 0 0 0
18/11/2022
4
 3,800 4 4 3.60 0 0 0
17/11/2022
4
 0 4 4 4 0 0 0
16/11/2022
4
 8,900 3.90 4 3.60 0 0 0
15/11/2022
3.90
 6,800 3.90 3.90 3.60 0 0 0
14/11/2022
3.90
 0 3.90 3.90 3.90 0 0 0
11/11/2022
3.90
 26,000 3.60 3.90 3.30 0 0 0
10/11/2022
3.60
 0 3.60 3.60 3.60 0 0 0
09/11/2022
3.60
 1,100 3.60 3.60 3.40 0 0 0
08/11/2022
3.60
 4,600 3.70 3.80 3.40 0 0 0
07/11/2022
3.70
 2,700 3.90 3.90 3.60 0 0 0
04/11/2022
3.90
 8,900 4 4 3.60 0 0 0
03/11/2022
4
 7,700 4.20 4.30 3.80 0 0 0
02/11/2022
4.20
 1,600 4.10 4.20 3.70 0 0 0
01/11/2022
4.10
 4,100 4.10 4.50 4.10 0 0 0
31/10/2022
4.10
 459 4 4.40 4.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |