CTCP Đầu tư và Xây dựng Vina2 (vc2)

5
-0.10
(-1.96%)
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) 		-0.80 -14.55% 3,021,600 16,000 0.1
4.50
5.50
5.10
2 tháng
(2026-01-16) 		-1.20 -20.34% 8,900,900 1,800 0.0
4.50
6
5.10
3 tháng
(2025-12-17) 		-1.60 -25.40% 12,971,100 5,300 0.0
4.50
6.40
5.10
6 tháng
(2025-09-18) 		-3.39 -41.91% 29,698,500 -373,400 -3.2
4.50
8.09
5.10
12 tháng
(2025-03-24) 		-3.03 -39.18% 129,111,700 -28,300 -1.3
4.50
9.27
5.10
24 tháng
(2024-03-27) 		-5.66 -54.65% 208,895,172 5,623 -1.1
4.50
10.36
5.10
36 tháng
(2023-04-03) 		-3.21 -40.57% 318,314,720 16,143 -1.0
4.50
15.73
5.10
60 tháng
(2021-04-12) 		-8.16 -63.45% 405,199,310 28,043 -0.8
4.50
53.93
5.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/03/2021
9.09
 13,000 9.09 9.23 9.09 0 0 0
24/03/2021
9.09
 4,450 9.09 9.09 8.88 0 0 0
23/03/2021
9.09
 8,700 9.09 9.09 9.09 0 0 0
22/03/2021
9.09
 907 9.09 9.09 9.09 0 0 0
19/03/2021
9.09
 15,800 9.23 9.23 9.09 0 0 0
18/03/2021
9.23
 12,200 9.59 9.66 9.23 0 0 0
17/03/2021
9.59
 8,976 9.23 9.59 9.23 0 0 0
16/03/2021
9.23
 23,201 8.95 9.38 8.88 0 0 0
15/03/2021
8.95
 12,000 8.24 8.95 8.31 0 0 0
12/03/2021
8.24
 7,100 8.10 8.31 8.17 0 0 0
11/03/2021
8.10
 1,800 8.24 8.24 7.96 0 0 0
10/03/2021
8.24
 3,300 8.24 8.31 8.24 0 0 0
09/03/2021
8.24
 9,300 8.24 8.31 8.10 0 0 0
08/03/2021
8.24
 4,100 7.96 8.24 8.17 0 0 0
05/03/2021
7.96
 2,939 7.96 7.96 7.89 0 0 0
04/03/2021
7.96
 4,600 7.81 7.96 7.81 0 0 0
03/03/2021
7.81
 10,900 7.74 7.89 7.74 0 0 0
02/03/2021
7.74
 400 7.46 7.74 7.17 0 0 0
01/03/2021
7.46
 0 7.46 7.46 7.46 0 0 0
26/02/2021
7.46
 0 7.46 7.46 7.46 0 0 0
25/02/2021
7.46
 173 7.46 7.46 7.46 0 0 0
24/02/2021
7.46
 8,450 7.25 7.46 7.17 0 0 0
23/02/2021
7.25
 0 7.25 7.25 7.25 0 0 0
22/02/2021
7.25
 0 7.25 7.25 7.25 0 0 0
19/02/2021
7.25
 8,100 8.03 8.03 7.25 0 0 0
18/02/2021
8.03
 0 8.03 8.03 8.03 0 0 0
17/02/2021
8.03
 15,000 8.17 8.17 7.39 0 0 0
09/02/2021
8.17
 100 7.74 8.17 8.17 0 0 0
08/02/2021
7.74
 0 7.74 7.74 7.74 0 0 0
05/02/2021
7.74
 100 7.74 7.74 7.74 0 0 0
04/02/2021
7.74
 5,000 7.74 7.74 7.74 0 0 0
03/02/2021
7.74
 8,500 7.74 7.74 7.74 0 0 0
02/02/2021
7.74
 0 7.74 7.74 7.74 0 0 0
01/02/2021
7.74
 600 7.17 7.74 7.74 0 0 0
29/01/2021
7.17
 0 7.17 7.17 7.17 0 0 0
28/01/2021
7.17
 4,100 7.39 7.53 7.17 0 0 0
27/01/2021
7.39
 1,500 8.17 8.17 7.39 0 0 0
26/01/2021
8.17
 0 8.17 8.17 8.17 0 0 0
25/01/2021
8.17
 0 8.17 8.17 8.17 0 0 0
22/01/2021
8.17
 0 8.17 8.17 8.17 0 0 0
21/01/2021
8.17
 0 8.17 8.17 8.17 0 0 0
20/01/2021
8.17
 0 8.17 8.17 8.17 0 0 0
19/01/2021
8.17
 3,500 8.31 8.31 8.03 0 0 0
18/01/2021
8.31
 11,282 8.17 8.31 7.53 0 0 0
15/01/2021
8.17
 92 8.17 8.17 8.17 0 2 -0.0
14/01/2021
8.17
 1,500 8.17 8.17 7.53 0 0 0
13/01/2021
8.17
 5,900 7.89 8.17 7.96 0 0 0
12/01/2021
7.89
 1,600 7.67 7.89 7.81 0 0 0
11/01/2021
7.67
 2,400 7.67 7.67 7.17 0 0 0
08/01/2021
7.67
 200 8.17 8.17 7.67 0 0 0
07/01/2021
8.17
 0 8.17 8.17 8.17 0 0 0
06/01/2021
8.17
 16,000 7.81 8.17 7.81 0 0 0
05/01/2021
7.81
 0 7.81 7.81 7.81 0 0 0
04/01/2021
7.81
 100 7.53 7.81 7.81 0 0 0
31/12/2020
7.53
 200 7.46 7.53 7.53 0 0 0
30/12/2020
7.46
 1,000 7.46 7.46 7.46 0 0 0
29/12/2020
7.46
 620 7.46 7.46 7.46 0 0 0
28/12/2020
7.46
 180 7.53 7.53 7.46 0 0 0
25/12/2020
7.53
 0 7.53 7.53 7.53 0 0 0
24/12/2020
7.53
 2,110 7.60 7.60 7.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |