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)
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
23/09/2020
5
 300 5 5 5 0 0 0
22/09/2020
5
 0 5 5 5 0 0 0
21/09/2020
5
 75,900 5.10 5.60 4.60 0 0 0
18/09/2020
5.10
 2,500 5.60 5.60 5.10 0 0 0
17/09/2020
5.60
 1,200 5.60 5.60 5.10 0 0 0
16/09/2020
5.60
 1,700 5.30 5.60 4.80 0 0 0
15/09/2020
5.30
 6,200 5.70 5.70 5.20 0 0 0
14/09/2020
5.70
 0 5.70 5.70 5.70 0 0 0
11/09/2020
5.70
 548 5.50 5.80 5.70 0 0 0
10/09/2020
5.50
 500 5.70 5.70 5.50 0 0 0
09/09/2020
5.70
 10,200 5.20 5.70 5.20 0 0 0
08/09/2020
5.20
 10,100 4.80 5.20 4.80 0 0 0
07/09/2020
4.80
 3,600 4.50 4.80 4.50 0 0 0
04/09/2020
4.50
 18,900 4.40 4.50 4.10 0 0 0
03/09/2020
4.40
 45,700 4.20 4.50 4.20 0 0 0
01/09/2020
4.20
 100 4.20 4.20 4.20 0 0 0
31/08/2020
4.20
 0 4.20 4.20 4.20 0 0 0
28/08/2020
4.20
 201 3.90 4.20 4.20 0 0 0
27/08/2020
3.90
 4,600 4.20 4.20 3.90 0 0 0
26/08/2020
4.20
 200 4.30 4.30 3.90 0 0 0
25/08/2020
4.30
 800 4.20 4.40 4.20 0 0 0
24/08/2020
4.20
 6,900 4 4.20 3.60 0 0 0
21/08/2020
4
 400 4.20 4.20 4 0 0 0
20/08/2020
4.20
 200 4 4.20 4.20 0 0 0
19/08/2020
4
 9,650 4.40 4.40 4 0 0 0
18/08/2020
4.40
 1,000 4.40 4.40 4.40 0 0 0
17/08/2020
4.40
 0 4.40 4.40 4.40 0 0 0
14/08/2020
4.40
 2,850 4.40 4.40 4 0 0 0
13/08/2020
4.40
 0 4.40 4.40 4.40 0 0 0
12/08/2020
4.40
 1,500 4.50 4.50 4.40 0 0 0
11/08/2020
4.50
 15,000 4.50 4.50 4.10 0 0 0
10/08/2020
4.50
 26,600 4.50 4.80 4.20 0 0 0
07/08/2020
4.50
 34,950 4.10 4.50 4.30 0 0 0
06/08/2020
4.10
 700 4.50 4.50 4.10 0 0 0
05/08/2020
4.50
 2,400 5 5 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |