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)
23/12/2020
7.60
 3,300 7.53 7.67 7.60 0 0 0
22/12/2020
7.53
 500 7.46 7.53 7.53 0 0 0
21/12/2020
7.46
 100 8.03 8.03 7.46 0 0 0
18/12/2020
8.03
 0 8.03 8.03 8.03 0 0 0
17/12/2020
8.03
 2,000 7.32 8.03 7.60 0 0 0
16/12/2020
7.32
 0 7.32 7.32 7.32 0 0 0
15/12/2020
7.32
 0 7.32 7.32 7.32 0 0 0
14/12/2020
7.32
 7,200 7.25 7.32 7.17 0 0 0
11/12/2020
7.25
 200 7.25 7.25 7.25 0 0 0
10/12/2020
7.25
 400 7.46 7.46 7.25 0 0 0
09/12/2020
7.46
 3,822 7.67 7.67 7.10 0 0 0
08/12/2020
7.67
 61 7.67 7.67 7.67 0 0 0
07/12/2020
7.67
 0 7.67 7.67 7.67 0 0 0
04/12/2020
7.67
 1,000 7.53 7.67 7.67 0 0 0
03/12/2020
7.53
 200 7.60 7.60 7.53 0 0 0
02/12/2020
7.60
 210 7.10 7.60 7.10 0 0 0
01/12/2020
7.10
 500 7.74 7.74 7.10 0 0 0
30/11/2020
7.74
 0 7.74 7.74 7.74 0 0 0
27/11/2020
7.74
 0 7.74 7.74 7.74 0 0 0
26/11/2020
7.74
 0 7.74 7.74 7.74 0 0 0
25/11/2020
7.74
 0 7.74 7.74 7.74 0 0 0
24/11/2020
7.74
 1,525 7.81 7.81 7.17 0 0 0
23/11/2020
7.81
 100 7.81 7.81 7.81 0 0 0
20/11/2020
7.81
 1,600 7.46 7.81 7.81 0 0 0
19/11/2020
7.46
 5,000 7.74 7.74 7.32 0 0 0
18/11/2020
7.74
 1 7.74 7.74 7.74 0 0 0
17/11/2020
7.74
 2,000 7.60 7.74 7.74 0 0 0
16/11/2020
7.60
 0 7.60 7.60 7.60 0 0 0
13/11/2020
7.60
 500 7.81 7.81 7.60 0 0 0
12/11/2020
7.81
 0 7.81 7.81 7.81 0 0 0
11/11/2020
7.81
 53 7.81 7.81 7.81 0 0 0
10/11/2020
7.81
 0 7.81 7.81 7.81 0 0 0
09/11/2020
7.81
 1,500 7.81 7.81 7.46 0 0 0
06/11/2020
7.81
 200 7.81 7.81 7.81 0 0 0
05/11/2020
7.81
 0 7.81 7.81 7.81 0 0 0
04/11/2020
7.81
 700 7.89 7.89 7.81 0 0 0
03/11/2020
7.89
 2,600 7.74 7.89 7.89 0 0 0
02/11/2020
7.74
 0 7.74 7.74 7.74 0 0 0
30/10/2020
7.74
 3,401 7.96 7.96 7.53 0 0 0
29/10/2020
7.96
 2,200 7.96 7.96 7.46 0 0 0
28/10/2020
7.96
 2,900 7.96 8.17 7.96 0 100 -0.0
27/10/2020
7.96
 5,227 8.10 8.10 7.46 0 2,100 -0.0
26/10/2020
8.10
 1,000 8.03 8.10 8.10 0 0 0
23/10/2020
8.03
 2,676 8.60 9.38 7.81 0 0 0
22/10/2020
8.60
 0 7.96 8.60 8.60 0 0 0
21/10/2020
7.96
 0 7.96 7.96 7.96 0 0 0
20/10/2020
7.96
 3,800 8.81 8.81 7.96 0 0 0
19/10/2020
8.81
 1,000 8.81 8.81 8.03 0 0 0
16/10/2020
8.81
 1,200 9.52 9.52 8.81 0 0 0
15/10/2020
9.52
 100 8.81 9.52 9.52 0 0 0
14/10/2020
8.81
 0 8.81 8.81 8.81 0 0 0
13/10/2020
8.81
 100 8.24 8.81 8.81 0 0 0
12/10/2020
8.24
 0 8.24 8.24 8.24 0 0 0
09/10/2020
8.24
 510 8.38 8.38 8.24 0 0 0
08/10/2020
8.38
 3,600 8.17 8.38 8.31 0 0 0
07/10/2020
8.17
 3,000 8.88 8.88 8.17 0 0 0
06/10/2020
8.88
 70 8.88 8.88 8.88 0 0 0
05/10/2020
8.88
 2,200 8.88 8.88 8.52 0 0 0
02/10/2020
8.88
 0 8.88 8.88 8.88 0 0 0
01/10/2020
8.88
 0 8.88 8.88 8.88 0 0 0
30/09/2020
8.88
 0 8.88 8.88 8.88 0 0 0
29/09/2020
8.88
 0 8.88 8.88 8.88 0 0 0
28/09/2020
8.88
 0 8.88 8.88 8.88 0 0 0
25/09/2020
8.88
 1,100 8.88 9.73 8.88 0 0 0
24/09/2020
8.88
 0 8.88 8.88 8.88 0 0 0
23/09/2020
8.88
 0 8.88 8.88 8.88 0 0 0
22/09/2020
8.88
 0 8.88 8.88 8.88 0 0 0
21/09/2020
8.88
 0 8.88 8.88 8.88 0 0 0
18/09/2020
8.88
 100 9.80 9.80 8.88 0 0 0
17/09/2020
9.80
 0 9.80 9.80 9.80 0 0 0
16/09/2020
9.80
 0 9.80 9.80 9.80 0 0 0
15/09/2020
9.80
 1 9.80 9.80 9.80 0 0 0
14/09/2020
9.80
 0 9.80 9.80 9.80 0 0 0
11/09/2020
9.80
 0 9.80 9.80 9.80 0 0 0
10/09/2020
9.80
 0 9.80 9.80 9.80 0 0 0
09/09/2020
9.80
 0 9.80 9.80 9.80 0 0 0
08/09/2020
9.80
 20 9.80 9.80 9.80 0 0 0
07/09/2020
9.80
 0 9.80 9.80 9.80 0 0 0
04/09/2020
9.80
 600 8.95 9.80 8.81 0 0 0
03/09/2020
8.95
 0 8.95 8.95 8.95 0 0 0
01/09/2020
8.95
 0 8.95 8.95 8.95 0 0 0
31/08/2020
8.95
 3,500 9.95 9.95 8.95 0 0 0
28/08/2020
9.95
 100 9.16 9.95 9.95 0 0 0
27/08/2020
9.16
 0 9.16 9.16 9.16 0 0 0
26/08/2020
9.16
 1,007 9.16 9.16 9.16 0 0 0
25/08/2020
9.16
 2,200 8.52 9.16 7.96 0 0 0
24/08/2020
8.52
 0 8.52 8.52 8.52 0 0 0
21/08/2020
8.52
 200 7.81 8.52 7.03 0 0 0
20/08/2020
7.81
 0 7.81 7.81 7.81 0 0 0
19/08/2020
7.81
 800 8.38 8.38 7.81 0 0 0
18/08/2020
8.38
 200 9.16 9.16 8.38 0 0 0
17/08/2020
9.16
 0 9.16 9.16 9.16 0 0 0
14/08/2020
9.16
 0 9.16 9.16 9.16 0 0 0
13/08/2020
9.16
 0 9.16 9.16 9.16 0 0 0
12/08/2020
9.16
 100 9.09 9.16 9.16 0 0 0
11/08/2020
9.09
 0 9.09 9.09 9.09 0 0 0
10/08/2020
9.09
 0 9.09 9.09 9.09 0 0 0
07/08/2020
9.09
 176 9.02 9.09 9.09 0 0 0
06/08/2020
9.02
 0 9.02 9.02 9.02 0 0 0
05/08/2020
9.02
 0 9.02 9.02 9.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |