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% 4,837,400 -5,200 -0.0
5.80
6.30
5.80
2 tháng
(2025-12-01) 		-0.46 -7.29% 9,148,600 -11,300 -0.1
5.80
6.55
5.80
3 tháng
(2025-10-30) 		-0.37 -5.94% 14,247,800 -300 0.0
5.80
6.55
5.80
6 tháng
(2025-08-01) 		-2.65 -30.96% 42,225,800 -685,400 -6.0
5.80
9.27
5.80
12 tháng
(2025-02-03) 		-2.10 -26.25% 141,194,994 -90,700 -1.8
5.80
9.27
5.80
24 tháng
(2024-02-15) 		-3.28 -35.74% 213,124,255 1,923 -1.2
5.80
10.73
5.80
36 tháng
(2023-02-13) 		-1.10 -15.71% 315,495,598 18,643 -1.0
5.80
15.73
5.80
60 tháng
(2021-02-23) 		-1.35 -18.57% 399,280,027 19,243 -0.8
5.80
53.93
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/08/2021
23.57
 18,400 23.57 23.57 21.26 0 0 0
16/08/2021
23.57
 66,700 22.73 23.57 22.80 0 0 0
13/08/2021
22.73
 75,465 23.57 23.57 22.11 0 0 0
12/08/2021
23.57
 56,500 23.81 23.88 23.57 0 0 0
11/08/2021
23.81
 14,100 23.88 24.19 23.57 0 0 0
10/08/2021
23.88
 123,200 23.50 23.88 23.42 0 0 0
09/08/2021
23.50
 100,839 23.50 24.65 22.80 0 0 0
06/08/2021
23.50
 33,400 22.88 23.81 22.65 0 0 0
05/08/2021
22.88
 60,000 22.80 24.65 22.88 0 0 0
04/08/2021
22.80
 31,300 21.96 22.88 21.96 0 0 0
03/08/2021
21.96
 32,100 22.80 23.88 20.57 0 0 0
02/08/2021
22.80
 56,200 22.96 24.88 22.80 0 0 0
30/07/2021
22.96
 921,900 20.88 22.96 21.03 0 0 0
29/07/2021
20.88
 56,700 19.03 20.88 18.26 0 0 0
28/07/2021
19.03
 19,150 17.64 19.11 17.57 0 0 0
27/07/2021
17.64
 59,800 16.56 18.10 16.72 0 0 0
26/07/2021
16.56
 723,900 16.33 16.56 15.95 0 0 0
23/07/2021
16.33
 849,047 16.02 16.72 15.49 0 0 0
22/07/2021
16.02
 41,400 15.79 16.02 15.41 0 0 0
21/07/2021
15.79
 14,900 15.79 15.79 15.41 0 0 0
20/07/2021
15.79
 1,129,501 15.72 16.18 15.10 0 0 0
19/07/2021
15.72
 34,900 15.79 15.79 14.33 0 0 0
16/07/2021
15.79
 12,200 15.64 15.79 15.18 0 0 0
15/07/2021
15.64
 109,200 15.56 15.64 15.56 0 0 0
14/07/2021
15.56
 6,600 15.56 15.56 14.79 0 0 0
13/07/2021
15.56
 63,700 14.25 15.64 14.18 0 0 0
12/07/2021
14.25
 1,233,800 13.94 14.25 13.48 0 0 0
09/07/2021
13.94
 899,200 14.18 14.18 13.71 0 0 0
08/07/2021
14.18
 16,008 14.25 14.25 13.79 0 0 0
07/07/2021
14.25
 24,600 14.18 14.25 13.87 0 0 0
06/07/2021
14.18
 668,010 14.02 14.25 13.87 0 0 0
05/07/2021
14.02
 13,400 14.25 14.25 13.79 0 0 0
02/07/2021
14.25
 21,998 13.87 14.25 13.87 0 0 0
01/07/2021
13.87
 1,100 13.94 13.94 13.87 0 0 0
30/06/2021
13.94
 15,900 13.87 13.94 13.10 0 0 0
29/06/2021
13.87
 23,300 14.10 14.33 12.71 0 900 -0.0
28/06/2021
14.10
 27,000 14.25 14.25 13.10 0 0 0
25/06/2021
14.25
 36,700 13.71 14.33 13.79 0 0 0
24/06/2021
13.71
 77,100 12.48 13.71 12.48 0 0 0
23/06/2021
12.48
 26,905 12.10 12.48 11.02 0 0 0
22/06/2021
12.10
 17,100 11.94 12.10 10.79 0 0 0
21/06/2021
11.94
 15,500 11.86 12.10 11.79 0 0 0
18/06/2021
11.86
 3,600 11.71 11.86 11.63 0 0 0
17/06/2021
11.71
 18,100 11.63 11.94 11.63 0 0 0
16/06/2021
11.63
 16,673 11.71 11.71 11.33 0 0 0
15/06/2021
11.71
 24,500 11.71 11.86 11.71 0 0 0
14/06/2021
11.71
 40,241 11.56 11.94 11.56 0 0 0
11/06/2021
11.56
 29,423 11.02 11.56 10.48 0 0 0
10/06/2021
11.02
 65,318 10.02 11.02 10.09 0 0 0
09/06/2021
10.02
 6,900 10.02 10.09 10.02 0 0 0
08/06/2021
10.02
 33,600 10.02 10.09 9.94 0 0 0
07/06/2021
10.02
 10,500 10.55 10.55 9.94 0 0 0
04/06/2021
10.55
 23,301 10.71 10.71 9.86 0 0 0
03/06/2021
10.71
 18,198 9.94 10.71 9.86 0 0 0
02/06/2021
9.94
 2,200 9.94 9.94 9.78 0 0 0
01/06/2021
9.94
 6,801 9.78 9.94 9.71 0 0 0
31/05/2021
9.78
 8,000 9.86 9.94 9.71 0 0 0
28/05/2021
9.86
 11,125 10.09 10.09 9.55 0 0 0
27/05/2021
10.09
 8,800 10.48 10.48 9.71 0 0 0
26/05/2021
10.48
 6,700 10.79 10.79 10.25 0 0 0
25/05/2021
10.79
 500 10.48 10.79 10.48 0 0 0
24/05/2021
10.48
 11,500 10.63 11.17 10.40 0 0 0
21/05/2021
10.63
 17,000 10.71 11.09 10.09 0 0 0
20/05/2021
10.71
 15,600 10.94 10.94 10.71 0 0 0
19/05/2021: Cổ tức tiền mặt tỉ lệ: 12%
19/05/2021
10.94
 8,000 10.94 11.09 10.94 0 0 0
18/05/2021
10.94
 11,500 11.22 11.37 10.80 0 0 0
17/05/2021
11.22
 3,306 10.87 11.22 11.15 0 0 0
14/05/2021
10.87
 15,400 11.08 11.08 10.73 0 0 0
13/05/2021
11.08
 8,573 11.30 11.37 11.08 0 0 0
12/05/2021
11.30
 6,200 11.30 11.30 10.73 0 0 0
11/05/2021
11.30
 15,425 10.80 11.65 10.80 0 0 0
10/05/2021
10.80
 75,801 10.87 10.87 10.16 0 0 0
07/05/2021
10.87
 13,900 11.15 11.15 10.66 0 0 0
06/05/2021
11.15
 4,200 11.22 11.22 11.01 0 0 0
05/05/2021
11.22
 14,800 11.22 11.22 10.44 0 0 0
04/05/2021
11.22
 4,800 11.22 11.22 10.73 0 0 0
29/04/2021
11.22
 8,700 11.58 11.72 11.22 0 0 0
28/04/2021
11.58
 10,772 11.44 12.22 11.51 0 0 0
27/04/2021
11.44
 40,300 10.44 11.44 10.44 0 0 0
26/04/2021
10.44
 13,400 11.37 11.37 10.44 0 0 0
23/04/2021
11.37
 11,100 11.79 11.79 11.01 0 0 0
22/04/2021
11.79
 2,500 11.79 11.79 11.08 0 0 0
20/04/2021
11.79
 16,200 11.93 11.93 11.37 0 600 -0.0
19/04/2021
11.93
 26,766 11.86 12.08 11.30 0 0 0
16/04/2021
11.86
 9,500 12.29 12.29 11.22 0 0 0
15/04/2021
12.29
 10,500 12.36 12.36 11.86 0 0 0
14/04/2021
12.36
 10,600 12.36 12.43 11.15 0 0 0
13/04/2021
12.36
 24,525 12.86 12.86 11.79 0 0 0
12/04/2021
12.86
 43,000 12.93 13.50 12.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |