CTCP Đầu tư và Xây dựng Vina2 (vc2)

4.50
0.10
(2.27%)
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 -4.35% 2,782,400 -17,300 0
4.20
4.70
4.50
2 tháng
(2026-04-13) 		-0.50 -10.20% 5,389,800 90 0
4.20
5.10
4.50
3 tháng
(2026-03-16) 		-0.30 -6.38% 8,752,100 27,490 0.1
4.20
5.10
4.50
6 tháng
(2025-12-15) 		-1.70 -27.87% 22,104,100 32,790 0.2
4.20
6.40
4.50
12 tháng
(2025-06-17) 		-2.96 -40.25% 92,829,600 -581,410 -5.2
4.20
9.27
4.50
24 tháng
(2024-06-24) 		-3.24 -42.38% 207,402,340 20,413 -1.1
4.20
9.45
4.50
36 tháng
(2023-06-28) 		-8.05 -64.67% 297,863,693 42,133 -0.9
4.20
15.73
4.50
60 tháng
(2021-07-08) 		-9.78 -68.96% 412,109,349 57,033 -0.6
4.20
53.93
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
15.27
 231,287 13.91 15.27 13.91 0 0 0
27/10/2022
13.91
 92,122 13.36 13.91 13.09 0 0 0
26/10/2022
13.36
 36,332 13.45 13.64 12.73 0 0 0
25/10/2022
13.45
 64,802 13.64 13.64 12.73 0 0 0
24/10/2022
13.64
 159,016 13.91 13.91 12.55 0 0 0
21/10/2022
13.91
 166,520 14.36 14.36 13 0 0 0
20/10/2022
14.36
 22,003 14.55 14.55 14.09 0 0 0
19/10/2022
14.55
 126,238 14.45 14.73 14 0 0 0
18/10/2022
14.45
 90,614 14.09 14.55 14.09 2,000 0 0.0
17/10/2022
14.09
 121,700 13.55 14.09 13.27 0 0 0
14/10/2022
13.55
 93,200 12.73 13.55 12.73 0 0 0
13/10/2022
12.73
 52,904 12.36 12.82 11.91 0 0 0
12/10/2022
12.36
 92,598 12.27 12.73 11.45 0 0 0
11/10/2022
12.27
 94,185 13.55 13.91 12.27 0 0 0
10/10/2022
13.55
 192,980 13.64 14.09 12.73 0 0 0
07/10/2022
13.64
 179,480 14.36 14.36 13.09 0 0 0
06/10/2022
14.36
 165,403 14.73 14.73 13.27 0 0 0
05/10/2022
14.73
 109,718 14 14.73 14 0 0 0
04/10/2022
14
 103,625 15.45 15.45 14 0 0 0
03/10/2022
15.45
 141,901 16.55 16.55 15.45 0 0 0
30/09/2022
16.55
 270,850 16.64 16.73 15.18 0 0 0
29/09/2022
16.64
 133,110 17.45 17.55 16.64 0 0 0
28/09/2022
17.45
 101,528 17.55 17.73 16.73 0 0 0
27/09/2022
17.55
 141,768 17.82 17.82 17 0 0 0
26/09/2022
17.82
 217,601 18.45 18.45 17.18 0 0 0
23/09/2022
18.45
 127,380 18.55 18.91 18.18 0 0 0
22/09/2022
18.55
 184,367 18.45 18.55 18 0 0 0
21/09/2022
18.45
 220,315 18.18 18.45 16.82 0 0 0
20/09/2022
18.18
 128,761 18.18 18.55 17.82 0 0 0
19/09/2022
18.18
 257,290 18.36 18.64 17.91 0 0 0
16/09/2022
18.36
 432,063 17.55 19.09 17.09 0 0 0
15/09/2022
17.55
 287,906 17.27 17.64 16.82 0 0 0
14/09/2022
17.27
 221,086 16.91 17.45 15.91 0 0 0
13/09/2022
16.91
 67,398 17.55 17.55 16.91 0 0 0
12/09/2022
17.55
 108,855 17.73 17.73 17.09 0 0 0
09/09/2022
17.73
 126,370 17.73 17.73 17 0 0 0
08/09/2022
17.73
 93,826 17.82 17.82 16.82 0 0 0
07/09/2022
17.82
 93,796 18.09 18.18 17.27 0 0 0
06/09/2022
18.09
 61,453 18.09 18.18 17.82 0 0 0
05/09/2022
18.09
 56,500 18.18 18.18 17.73 0 0 0
31/08/2022
18.18
 100,670 18.09 18.18 17.55 0 0 0
30/08/2022
18.09
 68,433 18.18 18.18 17.91 0 0 0
29/08/2022
18.18
 201,882 18.64 18.64 17.55 0 0 0
26/08/2022
18.64
 69,230 18.73 18.73 18.36 0 0 0
25/08/2022
18.73
 162,874 18.64 19.09 18.36 0 0 0
24/08/2022
18.64
 102,990 19 19.45 18.64 0 0 0
23/08/2022
19
 117,158 17.91 19 17.45 0 0 0
22/08/2022
17.91
 210,434 18.64 18.64 17.36 0 0 0
19/08/2022
18.64
 202,890 19.91 19.91 18.64 0 0 0
18/08/2022
19.91
 311,040 21.18 21.18 19.91 0 0 0
17/08/2022
21.18
 261,446 21.55 21.55 20.91 0 0 0
16/08/2022
21.55
 163,990 21.36 21.55 20.91 0 0 0
15/08/2022
21.36
 537,604 21 21.36 20.73 0 0 0
12/08/2022
21
 360,437 21.55 21.82 20.91 0 0 0
11/08/2022
21.55
 376,499 22.73 23.18 21.36 0 0 0
10/08/2022
22.73
 212,626 23.18 23.55 22.55 0 0 0
09/08/2022
23.18
 575,728 22.27 24.45 21.82 0 0 0
08/08/2022
22.27
 598,518 21.82 22.45 21.82 0 0 0
05/08/2022
21.82
 359,094 21.27 22.09 21.09 0 0 0
04/08/2022
21.27
 414,610 20.09 21.27 20 0 0 0
03/08/2022
20.09
 274,244 20.09 20.18 19.45 0 0 0
02/08/2022
20.09
 485,038 20 20.36 19.36 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |