CTCP Vinaconex 21 (v21)

6.90
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
(2025-11-05) 		-0.10 -1.43% 16,300 0 0
6.70
7
6.90
2 tháng
(2025-10-06) 		0 0% 39,900 0 0
6.60
7.10
6.90
3 tháng
(2025-09-08) 		0.10 1.47% 66,500 0 0
6.50
7.20
6.90
6 tháng
(2025-06-09) 		0.40 6.15% 530,200 0 0
6.10
7.20
6.90
12 tháng
(2024-12-10) 		0 0% 1,718,478 0 0
6.10
7.20
6.90
24 tháng
(2023-12-18) 		1 16.95% 5,676,726 0 0
5.70
8.60
6.90
36 tháng
(2022-12-21) 		3.10 81.58% 9,168,947 -400 -0.0
3
8.60
6.90
60 tháng
(2020-12-31) 		2.60 60.47% 29,700,098 600 -0.1
3
19.60
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
4.80
 5,100 4.40 4.80 4.80 0 0 0
17/02/2021
4.40
 6,600 4 4.40 4 0 0 0
09/02/2021
4
 100 4.20 4.20 4 0 0 0
08/02/2021
4.20
 300 4.50 4.50 4.20 0 0 0
05/02/2021
4.50
 2,430 4.60 4.60 4.50 0 0 0
04/02/2021
4.60
 7,633 5 5 4.60 0 0 0
03/02/2021
5
 5,900 5.50 5.50 5 0 0 0
02/02/2021
5.50
 3,100 5 5.50 4.50 0 0 0
01/02/2021
5
 3,400 4.90 5.20 4.50 0 0 0
29/01/2021
4.90
 7,900 5.40 5.40 4.90 0 0 0
28/01/2021
5.40
 100 5.40 5.40 5.40 0 0 0
27/01/2021
5.40
 500 5.90 5.90 5.40 0 0 0
26/01/2021
5.90
 7,810 5.90 6.30 5.50 0 0 0
25/01/2021
5.90
 7,100 5.40 5.90 5.40 0 0 0
22/01/2021
5.40
 15,900 5.90 5.90 5.40 0 0 0
21/01/2021
5.90
 25,400 6.50 7.10 5.90 0 0 0
20/01/2021
6.50
 4,800 6.20 6.50 6 0 0 0
19/01/2021
6.20
 25,030 5.70 6.20 5.20 0 0 0
18/01/2021
5.70
 41,100 5.20 5.70 5.40 0 0 0
15/01/2021
5.20
 23,000 4.80 5.20 5 0 0 0
14/01/2021
4.80
 18,300 4.40 4.80 4.40 0 0 0
13/01/2021
4.40
 18,300 4.30 4.50 4.30 0 0 0
12/01/2021
4.30
 25,100 4.40 4.40 4.20 0 0 0
11/01/2021
4.40
 12,800 4.30 4.40 4.30 0 0 0
08/01/2021
4.30
 46,400 4 4.30 3.70 0 0 0
07/01/2021
4
 10,200 4.30 4.30 4 0 0 0
06/01/2021
4.30
 1,700 4.30 4.30 4 0 0 0
05/01/2021
4.30
 23,600 4.30 4.30 4.20 0 0 0
04/01/2021
4.30
 1,700 4.30 4.30 4.30 0 0 0
31/12/2020
4.30
 2,400 4.20 4.30 3.90 0 0 0
30/12/2020
4.20
 23,700 3.90 4.20 3.80 0 0 0
29/12/2020
3.90
 2,290 4 4.30 3.70 0 0 0
28/12/2020
4
 15,720 4.20 4.40 4 0 0 0
25/12/2020
4.20
 400 4.20 4.20 3.90 0 0 0
24/12/2020
4.20
 200 4.20 4.20 4.10 0 0 0
23/12/2020
4.20
 22,140 4.20 4.20 4.20 0 0 0
22/12/2020
4.20
 1,100 4.10 4.20 3.80 0 0 0
21/12/2020
4.10
 200 4.10 4.10 4.10 0 0 0
18/12/2020
4.10
 24,380 4 4.10 3.70 0 0 0
17/12/2020
4
 1,300 4.40 4.40 4 0 0 0
16/12/2020
4.40
 100 4.40 4.40 4.40 0 0 0
15/12/2020
4.40
 16,160 4.10 4.40 4.20 0 0 0
14/12/2020
4.10
 17,000 4.10 4.20 4 0 0 0
11/12/2020
4.10
 3,200 3.90 4.10 3.70 0 0 0
10/12/2020
3.90
 14,100 3.70 3.90 3.70 0 0 0
09/12/2020
3.70
 14,700 4.10 4.10 3.70 0 0 0
08/12/2020
4.10
 1,100 4.10 4.10 4 0 0 0
07/12/2020
4.10
 13,100 4.10 4.10 3.80 0 0 0
04/12/2020
4.10
 21,100 4 4.10 4 0 0 0
03/12/2020
4
 2,800 4.40 4.40 4 0 0 0
02/12/2020
4.40
 0 4.40 4.40 4.40 0 0 0
01/12/2020
4.40
 800 4.40 4.40 4.10 0 0 0
30/11/2020
4.40
 39,500 4 4.40 3.60 0 0 0
27/11/2020
4
 0 4 4 4 0 0 0
26/11/2020
4
 3,100 4 4 3.60 0 0 0
25/11/2020
4
 100 3.90 4 4 0 0 0
24/11/2020
3.90
 4,500 4.30 4.30 3.90 0 0 0
23/11/2020
4.30
 7,100 4 4.30 3.80 0 0 0
20/11/2020
4
 35,600 4.30 4.60 4 0 0 0
19/11/2020
4.30
 1,100 4.10 4.30 4 0 0 0
18/11/2020
4.10
 600 4.10 4.10 3.80 0 0 0
17/11/2020
4.10
 1,500 4.50 4.50 4.10 0 0 0
16/11/2020
4.50
 21,100 4.10 4.50 3.90 0 0 0
13/11/2020
4.10
 600 4.10 4.10 4.10 0 0 0
12/11/2020
4.10
 15,300 4.50 4.50 4.10 0 0 0
11/11/2020
4.50
 21,000 4.50 4.50 4.50 0 0 0
10/11/2020
4.50
 600 4.40 4.50 4.50 0 0 0
09/11/2020
4.40
 100 4.10 4.40 4.40 0 0 0
06/11/2020
4.10
 21,100 4 4.10 4.10 0 0 0
05/11/2020
4
 500 4.40 4.40 4 0 0 0
04/11/2020
4.40
 500 4.60 4.60 4.40 0 0 0
03/11/2020
4.60
 22,000 4.60 5 4.60 0 0 0
02/11/2020
4.60
 0 4.60 4.60 4.60 0 0 0
30/10/2020
4.60
 200 4.80 4.80 4.60 0 0 0
29/10/2020
4.80
 100 4.40 4.80 4.80 0 0 0
28/10/2020
4.40
 19,000 4.80 4.80 4.40 0 0 0
27/10/2020
4.80
 700 4.90 4.90 4.80 0 0 0
26/10/2020
4.90
 0 4.90 4.90 4.90 0 0 0
23/10/2020
4.90
 23,700 4.50 4.90 4.60 0 0 0
22/10/2020
4.50
 0 4.50 4.50 4.50 0 0 0
21/10/2020
4.50
 0 4.50 4.50 4.50 0 0 0
20/10/2020
4.50
 14,200 4.70 4.70 4.30 0 0 0
19/10/2020
4.70
 0 4.70 4.70 4.70 0 0 0
16/10/2020
4.70
 0 4.70 4.70 4.70 0 0 0
15/10/2020
4.70
 13,800 4.90 5.30 4.70 0 0 0
14/10/2020
4.90
 200 4.90 4.90 4.50 0 0 0
13/10/2020
4.90
 1,000 5 5 4.90 0 0 0
12/10/2020
5
 9,300 4.80 5 4.40 0 0 0
09/10/2020
4.80
 0 4.80 4.80 4.80 0 0 0
08/10/2020
4.80
 2,600 4.70 4.80 4.60 0 0 0
07/10/2020
4.70
 4,100 4.80 5.20 4.70 0 0 0
06/10/2020
4.80
 1,900 4.80 4.80 4.60 0 0 0
05/10/2020
4.80
 400 4.80 4.80 4.80 0 0 0
02/10/2020
4.80
 17,700 4.80 5.20 4.40 0 0 0
01/10/2020
4.80
 6,500 4.80 4.80 4.60 0 0 0
30/09/2020
4.80
 100 4.80 4.80 4.80 0 0 0
29/09/2020
4.80
 5,800 5.20 5.60 4.70 0 0 0
28/09/2020
5.20
 0 5.20 5.20 5.20 0 0 0
25/09/2020
5.20
 300 5.20 5.20 5.20 0 0 0
24/09/2020
5.20
 5,800 5 5.50 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |