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)
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
09/04/2021
12.93
 34,700 12.93 12.93 12.57 0 0 0
08/04/2021
12.93
 49,033 12.93 14.07 12.36 0 0 0
07/04/2021
12.93
 48,160 11.79 12.93 12.93 0 0 0
06/04/2021
11.79
 14,000 10.73 11.79 11.79 0 0 0
05/04/2021
10.73
 157,465 9.80 10.73 9.80 0 0 0
02/04/2021
9.80
 28,800 9.45 9.80 9.23 0 0 0
01/04/2021
9.45
 4,502 9.59 9.59 9.23 0 0 0
31/03/2021
9.59
 13,214 9.23 9.59 9.38 0 0 0
30/03/2021
9.23
 12,400 9.23 9.23 9.23 0 0 0
29/03/2021
9.23
 1,200 9.09 9.23 9.09 0 0 0
26/03/2021
9.09
 4,247 9.09 9.09 8.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |