CTCP Vinaconex 21 (v21)

6.30
0
(0%)
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
(2025-12-29) 		-0.50 -7.35% 134,500 0 0
6.10
6.80
6.30
2 tháng
(2025-12-01) 		-0.60 -8.70% 178,600 0 0
6.10
6.90
6.30
3 tháng
(2025-10-30) 		-0.70 -10% 188,600 0 0
6.10
7
6.30
6 tháng
(2025-08-01) 		-0.70 -10% 517,900 0 0
6.10
7.20
6.30
12 tháng
(2025-02-03) 		-0.20 -3.08% 1,690,375 0 0
6.10
7.20
6.30
24 tháng
(2024-02-15) 		-0.90 -12.50% 4,875,758 0 0
5.70
8.60
6.30
36 tháng
(2023-02-13) 		3.10 96.87% 8,883,947 -400 -0.0
3
8.60
6.30
60 tháng
(2021-02-23) 		1.30 26% 29,490,895 600 -0.1
3
19.60
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/08/2020
5
 800 4.90 5 4.50 0 0 0
03/08/2020
4.90
 0 4.90 4.90 4.90 0 0 0
31/07/2020
4.90
 0 4.90 4.90 4.90 0 0 0
30/07/2020
4.90
 0 4.90 4.90 4.90 0 0 0
29/07/2020
4.90
 0 4.90 4.90 4.90 0 0 0
28/07/2020
4.90
 0 4.90 4.90 4.90 0 0 0
27/07/2020
4.90
 0 4.90 4.90 4.90 0 0 0
24/07/2020
4.90
 0 4.90 4.90 4.90 0 0 0
23/07/2020
4.90
 100 5.20 5.20 4.90 0 0 0
22/07/2020
5.20
 0 5.20 5.20 5.20 0 0 0
21/07/2020
5.20
 0 5.20 5.20 5.20 0 0 0
20/07/2020
5.20
 0 5.20 5.20 5.20 0 0 0
17/07/2020
5.20
 0 5.20 5.20 5.20 0 0 0
16/07/2020
5.20
 0 5.20 5.20 5.20 0 0 0
15/07/2020
5.20
 100 4.90 5.20 5.20 0 0 0
14/07/2020
4.90
 0 4.90 4.90 4.90 0 0 0
13/07/2020
4.90
 0 4.90 4.90 4.90 0 0 0
10/07/2020
4.90
 0 4.90 4.90 4.90 0 0 0
09/07/2020
4.90
 1,400 5.40 5.40 4.90 0 1,400 -0.0
08/07/2020
5.40
 0 5.40 5.40 5.40 0 0 0
07/07/2020
5.40
 0 5.40 5.40 5.40 0 0 0
06/07/2020
5.40
 0 5.40 5.40 5.40 0 0 0
03/07/2020
5.40
 300 5.40 5.40 5.40 0 0 0
02/07/2020
5.40
 200 5.10 5.40 5.40 0 0 0
01/07/2020
5.10
 300 5 5.10 5.10 0 0 0
30/06/2020
5
 1,600 4.90 5.20 4.60 0 0 0
29/06/2020
4.90
 3,000 5.40 5.40 4.90 0 0 0
26/06/2020
5.40
 0 5.40 5.40 5.40 0 0 0
25/06/2020
5.40
 500 5.40 5.40 5.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |