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)
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
21/01/2022
36.90
 69,359 36.29 37.98 35.44 0 0 0
20/01/2022
36.29
 75,600 33.51 36.59 33.51 0 0 0
19/01/2022
33.51
 208,800 36.06 36.98 32.51 0 0 0
18/01/2022
36.06
 99,200 37.60 37.60 34.67 0 0 0
17/01/2022
37.60
 88,701 39.14 39.14 36.29 0 0 0
14/01/2022
39.14
 102,158 38.29 39.14 35.59 0 0 0
13/01/2022
38.29
 161,394 38.44 40.83 35.98 0 0 0
12/01/2022
38.44
 816,600 39.14 39.14 35.29 3,100 0 0.1
11/01/2022
39.14
 273,500 43.14 43.14 38.83 3,000 0 0.2
10/01/2022
43.14
 180,606 47.00 47.00 43.14 1,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |