CTCP Vinaconex 21 (v21)

6.10
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
(2026-02-11) 		0.20 3.39% 74,200 0 0
5.90
6.40
6.10
2 tháng
(2026-01-12) 		-0.50 -7.58% 227,400 0 0
5.80
6.80
6.10
3 tháng
(2025-12-15) 		-0.70 -10.29% 266,600 0 0
5.80
6.80
6.10
6 tháng
(2025-09-15) 		-0.60 -8.96% 360,800 0 0
5.80
7.20
6.10
12 tháng
(2025-03-18) 		-0.60 -8.96% 1,481,400 0 0
5.80
7.20
6.10
24 tháng
(2024-03-25) 		-1.40 -18.67% 4,568,158 0 0
5.70
8.60
6.10
36 tháng
(2023-03-29) 		3 96.77% 8,835,597 -400 -0.0
3.10
8.60
6.10
60 tháng
(2021-04-08) 		-0.50 -7.58% 29,441,760 600 -0.1
3
19.60
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2022
11.90
 115,900 12.70 12.70 11.60 5,400 0 0.1
08/03/2022
12.70
 48,000 12.80 13.70 12.40 0 0 0
07/03/2022
12.80
 69,800 11.70 12.80 11.70 0 0 0
04/03/2022
11.70
 91,700 10.70 11.70 10.60 0 0 0
03/03/2022
10.70
 30,000 10.50 10.70 10.30 0 0 0
02/03/2022
10.50
 16,800 10.60 10.60 10.30 0 0 0
01/03/2022
10.60
 22,400 10.50 10.60 10.50 0 0 0
28/02/2022
10.50
 19,400 10.50 10.50 10.20 100 0 0.0
25/02/2022
10.50
 67,600 10.50 10.60 10.20 0 0 0
24/02/2022
10.50
 32,320 11 11 10.20 0 0 0
23/02/2022
11
 8,500 11 11.10 11 0 0 0
22/02/2022
11
 2,500 11.40 11.40 10.90 0 0 0
21/02/2022
11.40
 12,500 11.30 11.40 10.50 0 0 0
18/02/2022
11.30
 8,600 11.40 11.40 11.20 0 0 0
17/02/2022
11.40
 6,900 11.20 11.60 11 0 0 0
16/02/2022
11.20
 5,600 11.20 11.20 10.90 0 0 0
15/02/2022
11.20
 7,200 10.80 11.80 10.80 0 0 0
14/02/2022
10.80
 4,700 11 11 10.80 0 0 0
11/02/2022
11
 4,900 10.60 11 10.70 0 0 0
10/02/2022
10.60
 6,200 10.70 10.80 10.60 0 0 0
09/02/2022
10.70
 21,620 10.70 10.80 10.70 0 0 0
08/02/2022
10.70
 4,100 10.70 11.10 10.70 0 0 0
07/02/2022
10.70
 3,300 10.60 10.80 10.60 0 0 0
28/01/2022
10.60
 2,800 10.80 10.80 10.20 0 0 0
27/01/2022
10.80
 5,700 10.80 10.80 10.30 0 0 0
26/01/2022
10.80
 10,800 10.90 10.90 10.40 0 0 0
25/01/2022
10.90
 8,800 10.60 10.90 10 0 0 0
24/01/2022
10.60
 3,600 10.90 10.90 10.20 0 0 0
21/01/2022
10.90
 3,200 11 11 10.40 0 0 0
20/01/2022
11
 29,300 10.20 11.20 10.30 0 0 0
19/01/2022
10.20
 16,000 10.40 10.70 9.90 0 0 0
18/01/2022
10.40
 37,100 11.10 11.20 10 0 0 0
17/01/2022
11.10
 21,303 11.90 12.10 11.10 0 0 0
14/01/2022
11.90
 49,601 11.70 12.40 10.60 0 0 0
13/01/2022
11.70
 37,830 13 13.20 11.70 0 0 0
12/01/2022
13
 44,100 13.90 13.90 13 0 0 0
11/01/2022
13.90
 65,500 14.20 14.20 13.80 0 0 0
10/01/2022
14.20
 128,400 14.20 14.50 13.90 0 0 0
07/01/2022
14.20
 249,406 14.20 14.30 13.70 0 0 0
06/01/2022
14.20
 62,803 14.50 14.50 13.80 0 0 0
05/01/2022
14.50
 178,400 14.90 14.90 14 0 0 0
04/01/2022
14.90
 77,740 13.90 14.90 13.50 0 0 0
31/12/2021
13.90
 13,800 13.70 13.90 12.50 0 0 0
30/12/2021
13.70
 25,700 13.80 13.80 13.20 0 100 -0.0
29/12/2021
13.80
 73,000 14.30 14.30 13.80 0 0 0
28/12/2021
14.30
 45,760 14.60 14.60 13.60 0 0 0
27/12/2021
14.60
 92,920 14.60 15.20 14.20 0 0 0
24/12/2021
14.60
 65,000 14.70 15.70 14.60 0 0 0
23/12/2021
14.70
 279,594 15 15.80 14.60 0 0 0
22/12/2021
15
 158,766 13.70 15 13.10 0 0 0
21/12/2021
13.70
 23,900 14 14.20 13.60 0 0 0
20/12/2021
14
 64,200 13.90 14.90 13 0 0 0
17/12/2021
13.90
 113,501 14.60 14.60 13.60 0 0 0
16/12/2021
14.60
 337,800 14.30 15.40 13.30 0 0 0
15/12/2021
14.30
 273,800 13 14.30 13 0 0 0
14/12/2021
13
 112,749 11.90 13 12.40 0 0 0
13/12/2021
11.90
 302,800 10.90 11.90 10.40 0 0 0
10/12/2021
10.90
 194,400 11.50 12.60 10.50 100 0 0.0
09/12/2021
11.50
 121,800 12.60 12.60 11.50 0 0 0
08/12/2021
12.60
 56,300 12.80 13 12.10 100 0 0.0
07/12/2021
12.80
 116,405 13.10 13.50 12.10 0 0 0
06/12/2021
13.10
 131,451 14.50 14.50 13.10 0 0 0
03/12/2021
14.50
 98,800 14.80 15 14.10 0 0 0
02/12/2021
14.80
 203,500 14.70 15.50 14.50 0 0 0
01/12/2021
14.70
 638,600 16.30 16.30 14.70 0 0 0
30/11/2021
16.30
 618,599 17.30 19 16 0 0 0
29/11/2021
17.30
 82,650 16.80 17.40 16.10 0 0 0
26/11/2021
16.80
 116,900 17.30 17.30 16.50 0 0 0
25/11/2021
17.30
 43,400 17.10 17.70 16.70 0 0 0
24/11/2021
17.10
 39,226 16.40 17.50 16.30 0 0 0
23/11/2021
16.40
 71,543 16.60 16.60 15 0 0 0
22/11/2021
16.60
 141,100 17.40 17.40 15.80 0 0 0
19/11/2021
17.40
 160,300 18 18 16.70 0 0 0
18/11/2021
18
 80,500 17.40 18 17.40 0 0 0
17/11/2021
17.40
 75,545 18 18 17 0 0 0
16/11/2021
18
 146,300 19.60 19.70 17.70 0 0 0
15/11/2021
19.60
 230,383 17.90 19.60 17.90 100 0 0.0
12/11/2021
17.90
 203,626 16.30 17.90 16.40 0 0 0
11/11/2021
16.30
 99,970 15.30 16.40 15.10 0 0 0
10/11/2021
15.30
 94,818 14.90 15.30 14.70 0 0 0
09/11/2021
14.90
 158,391 14.70 15.10 14.30 0 0 0
08/11/2021
14.70
 120,449 14.50 14.90 14.50 0 0 0
05/11/2021
14.50
 119,100 14 14.60 14.10 0 0 0
04/11/2021
14
 220,400 14 14.50 13.40 0 0 0
03/11/2021
14
 652,500 14.30 15.70 13.40 0 25,300 -0.4
02/11/2021
14.30
 103,509 13 14.30 13 0 0 0
01/11/2021
13
 366,280 11.90 13 11.40 0 400 -0.0
29/10/2021
11.90
 387,900 11.80 12 11 0 0 0
28/10/2021
11.80
 292,893 11.80 12 11.40 300 0 0.0
27/10/2021
11.80
 391,000 11.90 12.20 11 25,100 0 0.3
26/10/2021
11.90
 113,000 11.50 11.90 11 0 0 0
25/10/2021
11.50
 636,700 11 12.10 10.40 0 0 0
22/10/2021
11
 353,500 10 11 9.10 300 0 0.0
21/10/2021
10
 166,300 9.60 10.40 9 0 0 0
20/10/2021
9.60
 461,400 8.80 9.60 8.60 0 0 0
19/10/2021
8.80
 102,000 9 9.40 8.60 0 0 0
18/10/2021
9
 69,400 9.50 9.50 8.90 0 0 0
15/10/2021
9.50
 42,400 9.60 9.90 9.50 0 0 0
14/10/2021
9.60
 25,700 9.50 9.70 9.40 0 0 0
13/10/2021
9.50
 35,300 9.90 9.90 9.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |