CTCP Đầu tư và Xây dựng Vina2 (vc2)

4.60
-0.10
(-2.13%)
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
(2026-02-11) 		-0.70 -12.73% 3,017,700 16,000 0.1
4.50
5.60
4.70
2 tháng
(2026-01-12) 		-1.30 -21.31% 9,804,700 3,600 0.0
4.50
6.10
4.70
3 tháng
(2025-12-15) 		-1.30 -21.31% 13,279,000 5,300 0.0
4.50
6.40
4.70
6 tháng
(2025-09-15) 		-3.29 -40.67% 30,096,600 -370,300 -3.2
4.50
8.18
4.70
12 tháng
(2025-03-18) 		-2.84 -37.14% 131,346,300 -9,500 -1.1
4.50
9.27
4.70
24 tháng
(2024-03-25) 		-5.65 -54.09% 209,376,254 5,623 -1.1
4.50
10.45
4.70
36 tháng
(2023-03-29) 		-3.38 -41.33% 318,420,368 16,143 -1.0
4.50
15.73
4.70
60 tháng
(2021-04-08) 		-8.13 -62.87% 405,124,943 28,043 -0.8
4.50
53.93
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
20
 131,800 20 20.09 19.45 0 0 0
29/07/2022
20
 134,990 20 20.09 19.27 0 0 0
28/07/2022
20
 180,254 19.64 20.18 19.27 0 0 0
27/07/2022
19.64
 110,271 19.73 19.73 18.18 0 0 0
26/07/2022
19.73
 164,272 21.18 21.18 19.27 0 0 0
25/07/2022
21.18
 122,000 21.55 21.55 20.36 0 0 0
22/07/2022
21.55
 101,900 21.45 21.64 20.73 100 0 0.0
21/07/2022
21.45
 57,400 21.64 21.82 20.91 0 0 0
20/07/2022
21.64
 144,800 21.09 21.64 20.55 0 0 0
19/07/2022
21.09
 154,700 20.82 21.36 20 0 0 0
18/07/2022
20.82
 254,416 19.09 20.91 19.09 0 0 0
15/07/2022
19.09
 105,281 18.91 19.09 18.36 0 0 0
14/07/2022
18.91
 55,600 18.55 18.91 18.18 0 0 0
13/07/2022
18.55
 78,400 17.82 19 17.73 0 0 0
12/07/2022
17.82
 51,500 17.82 17.82 17.27 0 0 0
11/07/2022
17.82
 49,900 17.64 18 17.09 0 0 0
08/07/2022
17.64
 47,020 17.36 18.09 17 0 0 0
07/07/2022
17.36
 120,350 17.27 17.36 15.55 0 0 0
06/07/2022
17.27
 150,700 18.36 18.36 16.55 0 0 0
05/07/2022
18.36
 56,300 20.36 20.36 18.36 0 0 0
04/07/2022
20.36
 194,005 21 21.27 19.55 0 0 0
01/07/2022
21
 44,000 21.18 21.18 19.73 0 0 0
30/06/2022
21.18
 44,700 21.82 21.82 20.45 0 0 0
29/06/2022
21.82
 132,531 21.64 22.64 20.45 0 0 0
28/06/2022
21.64
 164,900 20.73 21.82 19.09 0 0 0
27/06/2022
20.73
 80,900 21.36 21.36 20.18 0 0 0
24/06/2022
21.36
 74,320 20.91 21.64 20.45 0 0 0
23/06/2022
20.91
 77,567 20.64 21.73 18.64 0 0 0
22/06/2022
20.64
 471,424 21.27 21.27 19.18 0 0 0
21/06/2022
21.27
 1,300 23.64 23.64 21.27 0 0 0
20/06/2022
23.64
 7,000 26.18 26.18 23.64 0 0 0
17/06/2022
26.18
 10,600 29 29 26.18 0 0 0
16/06/2022
29
 101,100 30 30 27.18 0 0 0
15/06/2022
30
 83,800 29.09 31.82 26.18 0 0 0
14/06/2022
29.09
 266,400 31.09 31.09 28 0 0 0
13/06/2022
31.09
 60,900 34.45 34.45 31.09 0 0 0
10/06/2022
34.45
 50,700 34.55 38 34.45 0 0 0
09/06/2022
34.55
 83,300 34.64 35 34.09 0 0 0
08/06/2022
34.64
 96,700 37.91 37.91 34.64 0 0 0
07/06/2022
37.91
 37,700 38.18 38.18 36.64 0 0 0
06/06/2022
38.18
 35,967 38.18 39.09 37.82 0 0 0
03/06/2022
38.18
 76,400 38.64 38.64 37.18 0 0 0
02/06/2022
38.64
 59,700 39.09 39.09 38.09 0 0 0
01/06/2022
39.09
 35,106 39.36 39.36 38.45 0 0 0
31/05/2022
39.36
 101,600 39.27 39.55 38.45 0 0 0
30/05/2022
39.27
 40,700 39.82 39.82 38.64 0 0 0
27/05/2022
39.82
 75,700 39.82 40 39.09 0 0 0
26/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
26/05/2022
39.82
 92,504 37.36 41.09 37.36 0 0 0
25/05/2022
37.37
 121,200 36.90 37.67 36.21 0 0 0
24/05/2022
36.90
 96,000 36.13 36.90 35.44 0 0 0
23/05/2022
36.13
 141,953 35.90 36.21 35.44 0 0 0
20/05/2022
35.90
 61,900 36.36 36.36 35.29 0 0 0
19/05/2022
36.36
 66,504 35.82 36.36 34.67 0 0 0
18/05/2022
35.82
 109,100 35.44 35.82 34.44 0 0 0
17/05/2022
35.44
 434,600 33.74 35.44 30.43 0 0 0
16/05/2022
33.74
 67,449 37.44 37.44 33.74 0 0 0
13/05/2022
37.44
 61,000 41.53 41.53 37.44 0 0 0
12/05/2022
41.53
 120,144 42.99 42.99 40.06 0 0 0
11/05/2022
42.99
 121,100 43.14 43.45 40.83 0 0 0
10/05/2022
43.14
 220,600 42.30 43.14 38.14 0 0 0
09/05/2022
42.30
 117,718 47.00 47.00 42.30 0 0 0
06/05/2022
47.00
 95,200 47.30 47.30 45.45 0 0 0
05/05/2022
47.30
 72,000 48.15 48.15 46.07 0 0 0
04/05/2022
48.15
 96,205 47.38 48.15 46.84 0 0 0
29/04/2022
47.38
 164,030 47.15 47.38 46.92 0 0 0
28/04/2022
47.15
 70,490 47.38 47.46 46.92 0 0 0
27/04/2022
47.38
 92,600 48.00 48.00 46.84 0 0 0
26/04/2022
48.00
 112,400 47.00 48.00 44.68 0 0 0
25/04/2022
47.00
 154,800 49.31 49.31 44.68 0 0 0
22/04/2022
49.31
 156,000 49.38 49.54 48.77 0 0 0
21/04/2022
49.38
 166,300 49.69 49.69 47.46 0 0 0
20/04/2022
49.69
 128,400 49.92 49.92 48.07 0 0 0
19/04/2022
49.92
 77,000 50.23 50.23 49.38 0 0 0
18/04/2022
50.23
 102,600 50.85 50.85 49.46 0 0 0
15/04/2022
50.85
 147,800 50.08 50.85 50.08 0 0 0
14/04/2022
50.08
 146,600 49.69 50.31 49.46 0 0 0
13/04/2022
49.69
 95,000 49.31 49.69 48.92 0 0 0
12/04/2022
49.31
 189,729 49.23 49.54 48.92 0 0 0
08/04/2022
49.23
 175,610 49.00 49.46 48.92 0 0 0
07/04/2022
49.00
 131,762 49.00 49.69 49.00 0 0 0
06/04/2022
49.00
 140,400 49.54 49.69 49.00 0 0 0
05/04/2022
49.54
 100,700 49.61 49.85 49.31 0 0 0
04/04/2022
49.61
 131,506 50 50.62 49.61 0 0 0
01/04/2022
50
 227,500 50.23 50.46 49.46 0 0 0
31/03/2022
50.23
 162,900 50.46 50.54 50.23 0 0 0
30/03/2022
50.46
 255,940 50.77 51.62 50 0 0 0
29/03/2022
50.77
 267,916 51.23 51.46 50.77 0 0 0
28/03/2022
51.23
 181,000 51.62 51.62 50.54 0 0 0
25/03/2022
51.62
 273,596 50.77 51.85 50.77 0 0 0
24/03/2022
50.77
 1,429,016 48.46 50.77 47.84 0 0 0
23/03/2022
48.46
 164,700 47.84 48.46 47.84 0 0 0
22/03/2022
47.84
 85,600 48.15 48.54 47.77 0 0 0
21/03/2022
48.15
 127,121 47.69 48.15 47.77 0 0 0
18/03/2022
47.69
 161,900 47.61 48.15 47.53 0 0 0
17/03/2022
47.61
 187,789 46.92 47.77 46.76 0 1,000 -0.1
16/03/2022
46.92
 180,620 46.07 47.00 45.53 0 0 0
15/03/2022
46.07
 280,101 45.30 46.22 44.84 0 0 0
14/03/2022
45.30
 163,300 45.53 45.84 44.68 0 100 -0.0
11/03/2022
45.53
 701,154 45.45 46.22 44.61 0 100 -0.0
10/03/2022
45.45
 1,157,577 43.14 45.99 42.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |