CTCP Đầu tư và Xây dựng Vina2 (vc2)

3.70
0.10
(2.78%)
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
(2026-06-29) 		-0.70 -16.28% 1,458,200 -500 0
3.60
4.40
3.70
2 tháng
(2026-06-01) 		-0.60 -14.29% 4,010,700 -3,100 0
3.60
4.60
3.70
3 tháng
(2026-05-04) 		-1.30 -26.53% 6,199,100 -5,400 0
3.60
4.90
3.70
6 tháng
(2026-01-30) 		-2.20 -37.93% 16,946,800 50,790 0.2
3.60
5.90
3.70
12 tháng
(2025-08-04) 		-4.76 -56.96% 58,288,100 -658,110 -6.1
3.60
9.27
3.70
24 tháng
(2024-08-08) 		-2.49 -40.90% 207,678,113 33,090 -1.1
3.60
9.45
3.70
36 tháng
(2023-08-14) 		-11.04 -75.40% 271,430,626 42,533 -1.1
3.60
14.64
3.70
60 tháng
(2021-08-24) 		-20.05 -84.78% 407,736,020 69,933 -0.6
3.60
53.93
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2021
28.12
 64,000 27.89 28.89 25.27 0 0 0
04/10/2021
27.89
 29,303 28.43 29.04 27.89 0 0 0
01/10/2021
28.43
 83,424 27.81 28.89 27.35 0 0 0
30/09/2021
27.81
 56,947 28.51 28.51 27.58 0 0 0
29/09/2021
28.51
 84,616 28.35 28.51 27.27 0 0 0
28/09/2021
28.35
 61,500 28.27 28.35 27.20 0 0 0
27/09/2021
28.27
 66,600 28.35 28.35 27.20 0 0 0
24/09/2021
28.35
 86,000 28.04 28.51 26.96 0 0 0
23/09/2021
28.04
 20,500 27.97 28.51 27.04 0 0 0
22/09/2021
27.97
 1,176,950 27.66 27.97 26.66 0 0 0
21/09/2021
27.66
 1,193,678 27.27 27.73 26.43 0 0 0
20/09/2021
27.27
 16,800 27.66 28.12 27.12 0 0 0
17/09/2021
27.66
 531,535 26.66 27.81 25.81 0 0 0
16/09/2021
26.66
 493,655 27.43 27.73 25.50 0 0 0
15/09/2021
27.43
 473,100 27.73 28.51 26.27 0 0 0
14/09/2021
27.73
 46,545 27.58 28.12 26.19 0 0 0
13/09/2021
27.58
 49,150 28.51 28.51 27.50 0 0 0
10/09/2021
28.51
 63,130 26.50 29.04 27.35 0 0 0
09/09/2021
26.50
 805,350 24.11 26.50 24.50 0 0 0
08/09/2021
24.11
 1,268,500 26.12 26.12 23.57 0 0 0
07/09/2021
26.12
 1,236,288 28.04 28.04 25.81 0 0 0
06/09/2021
28.04
 1,119,620 28.35 29.20 25.65 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |