CTCP Đầu tư và Xây dựng Vina2 (vc2)

5.80
-0.10
(-1.69%)
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
(2025-12-29) 		-0.40 -6.35% 4,373,900 -5,200 -0.0
5.90
6.30
5.90
2 tháng
(2025-11-28) 		-0.65 -9.86% 8,969,200 -11,300 -0.1
5.90
6.55
5.90
3 tháng
(2025-10-29) 		-0.46 -7.29% 14,225,500 -300 0.0
5.90
6.55
5.90
6 tháng
(2025-07-31) 		-2.19 -27.08% 44,757,800 -671,000 -5.9
5.90
9.27
5.90
12 tháng
(2025-02-03) 		-2.10 -26.25% 140,731,494 -90,700 -1.8
5.82
9.27
5.90
24 tháng
(2024-02-07) 		-3.28 -35.74% 212,788,105 1,323 -1.2
5.82
10.73
5.90
36 tháng
(2023-02-13) 		-1.10 -15.71% 315,032,098 18,643 -1.0
5.82
15.73
5.90
60 tháng
(2021-02-22) 		-1.35 -18.57% 398,816,527 19,243 -0.8
5.82
53.93
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
43.14
 61,594 43.07 43.22 41.99 1,000 0 0.1
08/03/2022
43.07
 195,200 42.76 43.07 41.99 0 0 0
07/03/2022
42.76
 267,200 43.14 43.84 42.14 0 0 0
04/03/2022
43.14
 146,504 42.37 43.14 41.99 0 200 -0.0
03/03/2022
42.37
 145,796 40.99 42.76 40.99 0 0 0
02/03/2022
40.99
 382,500 40.68 41.22 39.29 0 0 0
01/03/2022
40.68
 70,500 40.06 41.37 40.06 0 0 0
28/02/2022
40.06
 131,600 39.75 40.37 39.14 0 0 0
25/02/2022
39.75
 120,507 38.75 40.06 38.75 0 4,100 -0.2
24/02/2022
38.75
 99,700 39.21 39.29 37.90 0 0 0
23/02/2022
39.21
 72,009 39.29 40.06 38.91 0 900 -0.0
22/02/2022
39.29
 163,200 39.83 39.83 38.52 0 0 0
21/02/2022
39.83
 72,426 40.29 40.29 39.52 100 10,300 -0.5
18/02/2022
40.29
 60,100 40.37 40.83 39.83 0 1,200 -0.1
17/02/2022
40.37
 110,600 39.21 40.45 39.29 0 0 0
16/02/2022
39.21
 173,500 39.14 39.29 38.75 100 0 0.0
15/02/2022
39.14
 43,937 39.21 39.29 38.14 0 0 0
14/02/2022
39.21
 46,750 39.29 39.29 37.67 0 0 0
11/02/2022
39.29
 29,900 39.52 39.52 38.52 0 0 0
10/02/2022
39.52
 114,300 39.98 39.98 38.91 0 0 0
09/02/2022
39.98
 89,202 39.21 40.06 38.52 0 1,000 -0.1
08/02/2022
39.21
 255,101 37.13 40.83 36.13 0 0 0
07/02/2022
37.13
 79,805 36.59 37.37 36.36 0 0 0
28/01/2022
36.59
 96,250 36.21 36.59 35.13 0 0 0
27/01/2022
36.21
 163,720 36.06 36.21 34.90 0 0 0
26/01/2022
36.06
 40,300 36.06 36.21 34.82 0 0 0
25/01/2022
36.06
 61,818 35.44 37.13 32.67 0 0 0
24/01/2022
35.44
 79,154 36.90 36.90 33.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |