CTCP Đầu tư và Phát triển Du lịch Vinaconex (vcr)

35.60
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
(2025-12-29) 		-4 -8.89% 65,200 0 0
35.60
49.40
35.60
2 tháng
(2025-11-28) 		4.50 12.33% 370,700 0 0
35.10
49.80
35.60
3 tháng
(2025-10-29) 		1.90 4.86% 450,100 0 0
35
49.80
35.60
6 tháng
(2025-07-31) 		-5.60 -12.02% 762,100 0 0
34.90
49.80
35.60
12 tháng
(2025-02-03) 		17 70.83% 2,972,507 0 0
24
49.80
35.60
24 tháng
(2024-02-07) 		17.70 75.97% 10,641,948 -100 -0.1
22
49.80
35.60
36 tháng
(2023-02-13) 		17.60 75.21% 14,770,708 0 -0.0
19.90
49.80
35.60
60 tháng
(2021-02-22) 		19.10 87.21% 92,590,649 -400 -0.2
18.60
54.60
35.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2022
45.80
 411,700 46.90 46.90 45.30 3,000 0 0.1
17/01/2022
46.90
 443,649 47.30 48 45.80 4,900 0 0.2
14/01/2022
47.30
 216,980 46.90 48.10 45.10 700 0 0.0
13/01/2022
46.90
 286,700 48 48.20 46.80 0 0 0
12/01/2022
48
 611,700 48.60 48.70 45 0 0 0
11/01/2022
48.60
 496,450 47.30 50 47.40 0 0 0
10/01/2022
47.30
 719,400 49.90 50.10 46.80 0 0 0
07/01/2022
49.90
 463,027 50.50 51 49.80 0 0 0
06/01/2022
50.50
 275,900 51.10 52.40 50.30 0 0 0
05/01/2022
51.10
 531,000 50.50 53.30 50 0 0 0
04/01/2022
50.50
 371,700 49 51.50 48 0 0 0
31/12/2021
49
 297,701 51.30 52.50 49 0 0 0
30/12/2021
51.30
 205,157 51.50 52.30 50.60 0 0 0
29/12/2021
51.50
 290,800 51.40 53.40 51 0 0 0
28/12/2021
51.40
 420,810 52.70 54 51.30 0 0 0
27/12/2021
52.70
 255,150 53 53.50 51.60 0 2,000 -0.1
24/12/2021
53
 185,350 54.60 55 52.50 0 0 0
23/12/2021
54.60
 849,158 54.10 58.50 51 0 0 0
22/12/2021
54.10
 765,624 54 56.50 51 0 0 0
21/12/2021
54
 770,100 51.70 58.80 51.70 0 0 0
20/12/2021
51.70
 794,341 47.20 51.70 49 0 0 0
17/12/2021
47.20
 1,811,400 41.60 47.20 41.40 2,000 0 0.1
16/12/2021
41.60
 248,600 40.50 42 40.10 0 0 0
15/12/2021
40.50
 136,100 40.90 41.30 40.30 0 0 0
14/12/2021
40.90
 107,304 41.30 42.30 40.20 0 0 0
13/12/2021
41.30
 124,850 40.60 42.30 40.60 0 300 -0.0
10/12/2021
40.60
 74,400 40.90 41 39.30 0 0 0
09/12/2021
40.90
 75,270 40.40 41 40 0 0 0
08/12/2021
40.40
 99,600 40.60 41 39.60 0 0 0
07/12/2021
40.60
 202,614 39 40.60 38.60 100 0 0.0
06/12/2021
39
 291,601 41 42 38.50 100 0 0.0
03/12/2021
41
 324,200 43.70 44 41 0 0 0
02/12/2021
43.70
 472,276 41.80 45 42 0 0 0
01/12/2021
41.80
 158,454 41.40 41.80 41.10 100 0 0.0
30/11/2021
41.40
 432,500 40.50 42.80 41 0 0 0
29/11/2021
40.50
 274,389 38.40 41.50 37 0 0 0
26/11/2021
38.40
 128,200 38.90 39.50 38 0 0 0
25/11/2021
38.90
 128,429 38.30 39.60 38.50 0 0 0
24/11/2021
38.30
 162,170 37.30 39.90 37.10 0 0 0
23/11/2021
37.30
 194,965 36.90 38.10 36 0 0 0
22/11/2021
36.90
 399,200 39 39.60 35.10 0 2,000 -0.1
19/11/2021
39
 596,432 41.10 41.10 38.10 0 0 0
18/11/2021
41.10
 255,391 40.80 41.90 40.50 0 0 0
17/11/2021
40.80
 236,911 40.60 41 40.20 0 0 0
16/11/2021
40.60
 493,400 42.30 42.50 40.20 0 0 0
15/11/2021
42.30
 448,000 43 44 42 0 0 0
12/11/2021
43
 322,718 43 44.20 42.50 0 0 0
11/11/2021
43
 465,700 40.20 44.40 40.90 0 0 0
10/11/2021
40.20
 225,260 39.70 40.50 39 0 0 0
09/11/2021
39.70
 294,121 38.80 41.50 38.20 0 0 0
08/11/2021
38.80
 355,255 39.60 39.70 38.60 0 0 0
05/11/2021
39.60
 311,514 40 40.50 39 0 0 0
04/11/2021
40
 599,589 38.10 41.50 37.20 0 0 0
03/11/2021
38.10
 1,183,594 41.70 43 37 0 0 0
02/11/2021
41.70
 620,401 38.30 44 37.60 0 0 0
01/11/2021
38.30
 682,312 38.60 41 37.80 0 0 0
29/10/2021
38.60
 944,815 35.10 38.60 35.20 0 0 0
28/10/2021
35.10
 981,709 30.70 35.10 31 0 0 0
27/10/2021
30.70
 410,200 30.70 31.20 30 2,000 0 0.1
26/10/2021
30.70
 380,300 31.20 31.20 30.10 0 0 0
25/10/2021
31.20
 576,500 31 31.80 30.40 0 0 0
22/10/2021
31
 627,000 29 31.80 29 0 0 0
21/10/2021
29
 555,700 28.20 29.20 27.70 0 0 0
20/10/2021
28.20
 275,600 28 28.20 27.60 0 0 0
19/10/2021
28
 356,600 28 28.20 27.60 0 0 0
18/10/2021
28
 213,200 28.10 28.30 27.90 0 0 0
15/10/2021
28.10
 179,700 28.80 29 28 0 0 0
14/10/2021
28.80
 348,700 28 29.50 27.50 0 0 0
13/10/2021
28
 312,200 28.20 28.50 27.50 0 0 0
12/10/2021
28.20
 271,100 28.70 28.80 27.70 0 0 0
11/10/2021
28.70
 187,300 28.90 28.90 28.40 0 0 0
08/10/2021
28.90
 145,300 28.80 29.20 28.50 0 0 0
07/10/2021
28.80
 190,100 28.90 29.20 28.60 0 0 0
06/10/2021
28.90
 159,200 28.90 29.30 28.50 0 0 0
05/10/2021
28.90
 114,020 29 29 28.20 0 0 0
04/10/2021
29
 355,800 29 30.10 28.70 0 0 0
01/10/2021
29
 279,560 27.50 29.50 23.30 10,600 10,600 0
30/09/2021
27.50
 89,840 27.40 28.30 27.20 0 0 0
29/09/2021
27.40
 138,700 27 28 26.40 0 0 0
28/09/2021
27
 209,600 26.60 27.90 25.80 0 0 0
27/09/2021
26.60
 408,700 28.10 29 26.50 0 0 0
24/09/2021
28.10
 419,538 29.80 29.90 28.10 0 0 0
23/09/2021
29.80
 206,860 30.10 30.70 29.70 0 0 0
22/09/2021
30.10
 187,718 30.20 30.40 29 0 0 0
21/09/2021
30.20
 301,770 30.20 30.50 29 0 0 0
20/09/2021
30.20
 736,551 29.70 32 30 0 0 0
17/09/2021
29.70
 194,220 30.30 31.20 29.50 0 0 0
16/09/2021
30.30
 183,524 29.90 30.70 28.60 0 0 0
15/09/2021
29.90
 262,700 29.80 30.30 28 0 0 0
14/09/2021
29.80
 303,100 30.60 30.60 29.40 10,000 0 0.3
13/09/2021
30.60
 321,000 30.60 31.50 30.30 40,000 0 1.2
10/09/2021
30.60
 389,000 30.20 31 30.10 0 0 0
09/09/2021
30.20
 432,900 31 31.20 30 0 0 0
08/09/2021
31
 215,900 31.10 32 30.80 0 0 0
07/09/2021
31.10
 1,080,844 28.60 32 28.80 0 0 0
06/09/2021
28.60
 568,700 27.10 29.80 27.30 0 0 0
01/09/2021
27.10
 258,100 27.90 27.90 26.80 0 0 0
31/08/2021
27.90
 163,013 28 28.20 27.10 0 0 0
30/08/2021
28
 222,350 27.90 28.70 27.70 0 0 0
27/08/2021
27.90
 290,639 27.20 28 26.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |