CTCP Vinaconex 21 (v21)

6.30
0.20
(3.28%)
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
(2026-02-23) 		-0.30 -4.69% 63,100 0 0
5.90
6.40
6.10
2 tháng
(2026-01-16) 		-0.70 -10.29% 225,900 0 0
5.80
6.80
6.10
3 tháng
(2025-12-17) 		-0.70 -10.29% 266,900 0 0
5.80
6.80
6.10
6 tháng
(2025-09-18) 		-0.80 -11.59% 359,000 0 0
5.80
7.20
6.10
12 tháng
(2025-03-24) 		-1 -14.08% 1,378,400 0 0
5.80
7.20
6.10
24 tháng
(2024-03-27) 		-1.60 -20.78% 4,542,458 0 0
5.70
8.60
6.10
36 tháng
(2023-04-03) 		2.70 79.41% 8,809,597 -400 -0.0
3.30
8.60
6.10
60 tháng
(2021-04-12) 		-0.70 -10.29% 29,419,662 600 -0.1
3
19.60
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2021
5.50
 6,600 5.70 5.70 5.50 0 0 0
24/05/2021
5.70
 8,200 5.60 5.70 5.20 0 0 0
21/05/2021
5.60
 1,200 5.10 5.60 4.60 0 0 0
20/05/2021
5.10
 17,200 5.60 5.60 5.10 0 0 0
19/05/2021
5.60
 3,700 6.20 6.30 5.60 0 0 0
18/05/2021
6.20
 7,700 6 6.20 6 0 0 0
17/05/2021
6
 0 6 6 6 0 0 0
14/05/2021
6
 50 6 6 6 0 0 0
13/05/2021
6
 500 6 6 6 0 0 0
12/05/2021
6
 0 6 6 6 0 0 0
11/05/2021
6
 900 6.50 6.50 6 0 0 0
10/05/2021
6.50
 1,200 6.30 6.50 6.10 0 0 0
07/05/2021
6.30
 2,800 6.10 6.30 5.50 0 0 0
06/05/2021
6.10
 2,700 5.60 6.10 5.60 0 0 0
05/05/2021
5.60
 4,600 6.20 6.20 5.60 0 0 0
04/05/2021
6.20
 1,400 6.80 6.80 6.20 0 0 0
29/04/2021
6.80
 100 6.30 6.80 6.80 0 0 0
28/04/2021
6.30
 1,150 6.90 6.90 6.30 0 0 0
27/04/2021
6.90
 1,100 6.30 6.90 6.30 0 0 0
26/04/2021
6.30
 3,500 6.60 6.60 6 0 0 0
23/04/2021
6.60
 150 7.30 7.30 6.60 0 0 0
22/04/2021
7.30
 1,800 6.90 7.30 7 0 0 0
20/04/2021
6.90
 4,700 7.50 7.50 6.80 0 0 0
19/04/2021
7.50
 1,700 7.50 8 6.80 0 0 0
16/04/2021
7.50
 19,510 6.90 7.50 6.90 100 0 0.0
15/04/2021
6.90
 16,700 6.30 6.90 6.90 0 0 0
14/04/2021
6.30
 5,300 6.80 6.80 6.30 0 0 0
13/04/2021
6.80
 300 6.80 6.80 6.80 0 0 0
12/04/2021
6.80
 4,700 6.80 6.80 6.30 0 0 0
09/04/2021
6.80
 14,350 6.60 7.20 6.60 0 0 0
08/04/2021
6.60
 8,148 6 6.60 6.50 0 0 0
07/04/2021
6
 7,763 6.40 6.40 6 0 0 0
06/04/2021
6.40
 0 6.40 6.40 6.40 0 0 0
05/04/2021
6.40
 900 6.40 6.40 6.40 0 0 0
02/04/2021
6.40
 3,500 6.20 6.40 6.30 0 0 0
01/04/2021
6.20
 7,700 6 6.30 6 0 0 0
31/03/2021
6
 1,800 6.30 6.30 6 0 0 0
30/03/2021
6.30
 1,700 6.30 6.30 6.30 0 0 0
29/03/2021
6.30
 4,400 6.30 6.30 6 0 0 0
26/03/2021
6.30
 3,700 6.80 6.80 6.20 0 0 0
25/03/2021
6.80
 3,900 6.50 6.90 6.50 0 0 0
24/03/2021
6.50
 2,500 6.20 6.50 5.60 0 0 0
23/03/2021
6.20
 7,800 6.80 6.80 6.20 0 0 0
22/03/2021
6.80
 5,100 7 7 6.30 0 0 0
19/03/2021
7
 24,900 7.40 8.10 6.70 0 0 0
18/03/2021
7.40
 21,600 6.80 7.40 7.30 0 0 0
17/03/2021
6.80
 9,300 6.20 6.80 6.80 0 0 0
16/03/2021
6.20
 10,700 5.70 6.20 6.20 0 0 0
15/03/2021
5.70
 19,000 5.20 5.70 5.60 0 0 0
12/03/2021
5.20
 2,000 5.20 5.20 5.20 0 0 0
11/03/2021
5.20
 1,009 5.20 5.20 5.10 0 0 0
10/03/2021
5.20
 700 5.10 5.40 5.10 0 0 0
09/03/2021
5.10
 4,000 5.20 5.20 4.90 0 0 0
08/03/2021
5.20
 4,500 5.20 5.20 5.20 0 0 0
05/03/2021
5.20
 2,000 5.10 5.20 5.20 0 0 0
04/03/2021
5.10
 2,300 5.10 5.10 5.10 0 0 0
03/03/2021
5.10
 2,453 5.20 5.20 5.10 0 0 0
02/03/2021
5.20
 5,000 5 5.40 5.20 0 0 0
01/03/2021
5
 6,900 4.60 5 4.60 0 0 0
26/02/2021
4.60
 4,000 4.90 4.90 4.60 0 0 0
25/02/2021
4.90
 1,000 4.60 4.90 4.60 0 0 0
24/02/2021
4.60
 3,510 5 5.20 4.50 0 0 0
23/02/2021
5
 800 5.30 5.30 5 0 0 0
22/02/2021
5.30
 6,900 5.20 5.50 5.20 0 0 0
19/02/2021
5.20
 19,400 4.80 5.20 5 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |