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)
07/01/2022
47.00
 181,260 47.00 47.77 45.07 1,000 0 0.1
06/01/2022
47.00
 286,829 50.85 50.85 47.00 1,000 0 0.1
05/01/2022
50.85
 304,694 49.31 50.92 48.38 0 0 0
04/01/2022
49.31
 47,775 50.08 50.08 48.54 0 0 0
31/12/2021
50.08
 53,628 49.92 50.08 48.61 0 1,000 -0.1
30/12/2021
49.92
 87,366 50.39 50.39 48.15 0 0 0
29/12/2021
50.39
 88,110 50.85 51.54 47.46 0 0 0
28/12/2021
50.85
 274,902 49.85 51.54 48.77 0 0 0
27/12/2021
49.85
 203,815 50.92 51.23 49.85 0 0 0
24/12/2021
50.92
 258,326 52.31 52.31 50.46 0 0 0
23/12/2021
52.31
 196,500 52.31 57.01 51.31 0 0 0
22/12/2021
52.31
 163,142 53.16 53.16 51.62 1,500 0 0.1
21/12/2021
53.16
 191,483 53.93 54.70 51.62 0 0 0
20/12/2021
53.93
 387,850 49.23 53.93 49.08 1,000 0 0.1
17/12/2021
49.23
 163,024 49.31 50.31 48.92 1,000 0 0.1
16/12/2021
49.31
 147,500 49.61 49.61 48.61 0 0 0
15/12/2021
49.61
 260,700 47.46 52.16 47.77 6,000 0 0.4
14/12/2021
47.46
 724,961 43.14 47.46 43.14 0 0 0
13/12/2021
43.14
 345,184 42.37 44.30 41.76 0 0 0
10/12/2021
42.37
 156,345 42.76 42.76 41.60 0 0 0
09/12/2021
42.76
 149,885 42.37 42.84 41.60 0 0 0
08/12/2021
42.37
 235,110 43.37 43.68 42.14 0 0 0
07/12/2021
43.37
 526,772 40.83 43.37 39.75 0 0 0
06/12/2021
40.83
 122,080 41.45 41.45 40.52 0 0 0
03/12/2021
41.45
 225,506 41.22 41.45 40.83 0 0 0
02/12/2021
41.22
 82,663 41.22 41.22 40.60 0 0 0
01/12/2021
41.22
 125,601 40.99 41.53 40.68 0 0 0
30/11/2021
40.99
 165,748 40.99 41.22 40.37 0 0 0
29/11/2021
40.99
 36,300 41.53 41.53 40.22 0 0 0
26/11/2021
41.53
 479,500 40.22 41.68 40.06 0 0 0
25/11/2021
40.22
 249,107 40.37 40.60 39.75 0 0 0
24/11/2021
40.37
 247,772 39.68 40.52 39.68 0 0 0
23/11/2021
39.68
 160,006 39.98 40.29 36.06 0 0 0
22/11/2021
39.98
 248,215 41.99 41.99 38.37 0 0 0
19/11/2021
41.99
 185,000 42.76 42.76 41.22 0 0 0
18/11/2021
42.76
 282,503 40.76 42.91 40.76 0 0 0
17/11/2021
40.76
 943,630 37.06 40.76 36.59 0 0 0
16/11/2021
37.06
 1,225,332 36.52 38.52 34.67 0 0 0
15/11/2021
36.52
 279,102 36.13 36.83 36.06 0 0 0
12/11/2021
36.13
 121,820 36.98 37.21 35.90 0 0 0
11/11/2021
36.98
 123,544 37.60 37.60 36.59 0 0 0
10/11/2021
37.60
 153,122 37.83 37.90 37.37 0 0 0
09/11/2021
37.83
 110,359 37.83 38.14 37.60 0 0 0
08/11/2021
37.83
 109,498 37.75 38.37 37.44 0 0 0
05/11/2021
37.75
 80,843 37.98 38.52 37.37 0 0 0
04/11/2021
37.98
 120,802 38.91 38.91 36.59 0 0 0
03/11/2021
38.91
 192,922 39.45 40.06 38.14 0 0 0
02/11/2021
39.45
 102,620 38.14 40.22 38.14 0 0 0
01/11/2021
38.14
 215,235 36.06 39.60 36.36 0 0 0
29/10/2021
36.06
 220,234 32.82 36.06 32.82 0 0 0
28/10/2021
32.82
 16,219 32.74 33.28 32.59 0 0 0
27/10/2021
32.74
 84,300 32.74 33.36 31.97 0 0 0
26/10/2021
32.74
 43,000 32.97 33.36 32.36 0 0 0
25/10/2021
32.97
 21,500 33.13 33.20 31.97 0 0 0
22/10/2021
33.13
 83,000 33.13 33.74 32.36 0 0 0
21/10/2021
33.13
 56,900 30.82 33.13 30.74 0 0 0
20/10/2021
30.82
 219,600 28.04 30.82 27.97 0 0 0
19/10/2021
28.04
 577,400 28.89 29.04 26.04 0 0 0
18/10/2021
28.89
 27,200 28.20 28.89 27.73 0 0 0
15/10/2021
28.20
 32,000 27.97 28.27 27.97 0 0 0
14/10/2021
27.97
 50,300 28.35 28.35 27.97 0 0 0
13/10/2021
28.35
 36,200 28.43 28.74 27.73 0 0 0
12/10/2021
28.43
 53,800 28.04 28.43 28.04 0 0 0
11/10/2021
28.04
 40,800 28.81 28.89 27.89 0 0 0
08/10/2021
28.81
 54,500 28.89 29.20 27.73 0 0 0
07/10/2021
28.89
 69,496 27.73 29.12 27.58 0 0 0
06/10/2021
27.73
 33,700 28.12 29.28 27.73 0 0 0
05/10/2021
28.12
 64,000 27.89 28.89 25.27 0 0 0
04/10/2021
27.89
 29,303 28.43 29.04 27.89 0 0 0
01/10/2021
28.43
 83,424 27.81 28.89 27.35 0 0 0
30/09/2021
27.81
 56,947 28.51 28.51 27.58 0 0 0
29/09/2021
28.51
 84,616 28.35 28.51 27.27 0 0 0
28/09/2021
28.35
 61,500 28.27 28.35 27.20 0 0 0
27/09/2021
28.27
 66,600 28.35 28.35 27.20 0 0 0
24/09/2021
28.35
 86,000 28.04 28.51 26.96 0 0 0
23/09/2021
28.04
 20,500 27.97 28.51 27.04 0 0 0
22/09/2021
27.97
 1,176,950 27.66 27.97 26.66 0 0 0
21/09/2021
27.66
 1,193,678 27.27 27.73 26.43 0 0 0
20/09/2021
27.27
 16,800 27.66 28.12 27.12 0 0 0
17/09/2021
27.66
 531,535 26.66 27.81 25.81 0 0 0
16/09/2021
26.66
 493,655 27.43 27.73 25.50 0 0 0
15/09/2021
27.43
 473,100 27.73 28.51 26.27 0 0 0
14/09/2021
27.73
 46,545 27.58 28.12 26.19 0 0 0
13/09/2021
27.58
 49,150 28.51 28.51 27.50 0 0 0
10/09/2021
28.51
 63,130 26.50 29.04 27.35 0 0 0
09/09/2021
26.50
 805,350 24.11 26.50 24.50 0 0 0
08/09/2021
24.11
 1,268,500 26.12 26.12 23.57 0 0 0
07/09/2021
26.12
 1,236,288 28.04 28.04 25.81 0 0 0
06/09/2021
28.04
 1,119,620 28.35 29.20 25.65 0 0 0
01/09/2021
28.35
 141,000 26.12 28.66 26.12 0 0 0
31/08/2021
26.12
 152,776 23.81 26.12 23.88 0 0 0
30/08/2021
23.81
 13,828 23.73 24.65 23.50 0 0 0
27/08/2021
23.73
 48,100 23.11 24.65 23.11 0 0 0
26/08/2021
23.11
 5,100 23.50 23.50 23.11 0 0 0
25/08/2021
23.50
 8,800 23.65 23.65 23.11 0 0 0
24/08/2021
23.65
 9,952 23.65 23.65 23.11 0 0 0
23/08/2021
23.65
 30,300 23.81 23.81 23.42 0 0 0
20/08/2021
23.81
 22,700 23.19 23.81 23.11 0 0 0
19/08/2021
23.19
 15,300 23.27 23.27 20.96 0 0 0
18/08/2021
23.27
 16,519 23.57 23.57 22.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |