CTCP Đầu tư và Phát triển Du lịch Vinaconex (vcr)

49
0.80
(1.66%)
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
(2025-11-05) 		10.80 27.69% 262,300 0 0
35
49.80
49
2 tháng
(2025-10-06) 		8.60 20.87% 298,700 0 0
34.90
49.80
49
3 tháng
(2025-09-08) 		6.60 15.28% 310,300 0 0
34.90
49.80
49
6 tháng
(2025-06-09) 		15.50 45.19% 1,923,500 0 0
34.30
49.80
49
12 tháng
(2024-12-10) 		25.50 104.94% 2,924,706 0 -0.0
22
49.80
49
24 tháng
(2023-12-19) 		27 118.42% 10,608,508 0 -0.0
22
49.80
49
36 tháng
(2022-12-21) 		25.80 107.50% 15,094,170 0 -0.0
19.90
49.80
49
60 tháng
(2020-12-31) 		27 118.42% 100,797,008 -400 -0.2
17.80
54.60
49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
22.60
 225,436 22.10 22.90 21.60 0 0 0
17/09/2020
22.10
 592,180 22.90 23 21.70 0 0 0
16/09/2020
22.90
 372,250 23.70 23.70 22.80 0 0 0
15/09/2020
23.70
 268,600 23.80 23.80 23.40 0 10 -0.0
14/09/2020
23.80
 351,709 24.10 24.10 23.20 0 0 0
11/09/2020
24.10
 366,727 23.90 24.50 23 0 0 0
10/09/2020
23.90
 516,017 23.40 25 22.60 0 1,000 -0.0
09/09/2020
23.40
 1,157,568 25 25 21.70 0 3,000 -0.0
08/09/2020
25
 411,366 24.90 25.40 24 0 3,000 -0.1
07/09/2020
24.90
 447,007 25.40 26.60 23.50 1,000 0 0.0
04/09/2020
25.40
 817,986 23.30 25.80 22.80 1,610 0 0.0
03/09/2020
23.30
 1,120,655 21.20 23.40 21.20 3,000 0 0.1
01/09/2020
21.20
 416,235 20.50 22 19 0 7,000 -0.1
31/08/2020
20.50
 568,431 21.50 23.70 20.10 0 7,700 -0.2
28/08/2020
21.50
 1,038,990 18.90 21.50 20.10 0 0 0
27/08/2020
18.90
 1,389,418 18.20 20 17.20 1,000 1,500 -0.0
26/08/2020
18.20
 734,872 16.60 18.20 16.80 1,000 0 0.0
25/08/2020
16.60
 592,174 14.80 16.60 14.80 1,000 0 0.0
24/08/2020
14.80
 504,920 14.40 14.90 14 0 0 0
21/08/2020
14.40
 371,192 14 14.90 13.80 1,000 2,200 -0.0
20/08/2020
14
 733,847 13.40 14.30 13.50 1,500 8,000 -0.1
19/08/2020
13.40
 767,797 12.20 13.80 11.90 1,500 0 0.0
18/08/2020
12.20
 369,821 12.90 13 11.80 0 0 0
17/08/2020
12.90
 970,810 11.80 13.20 11.90 3,500 0 0.0
14/08/2020
11.80
 832,500 10.50 11.90 10.10 0 0 0
13/08/2020
10.50
 147,755 10.10 10.50 10.10 0 0 0
12/08/2020
10.10
 130,600 9.60 10.20 9.70 0 0 0
11/08/2020
9.60
 173,250 10 10 9.30 0 0 0
10/08/2020
10
 221,653 10.20 10.60 9.70 0 0 0
07/08/2020
10.20
 211,910 10.80 10.80 9.80 0 0 0
06/08/2020
10.80
 344,279 10.20 11.30 10.50 0 0 0
05/08/2020
10.20
 408,115 9 10.20 8.90 0 0 0
04/08/2020
9
 61,900 8.70 9 8.80 0 0 0
03/08/2020
8.70
 82,100 8.40 8.90 8.50 0 0 0
31/07/2020
8.40
 42,100 8.60 8.60 8.30 0 0 0
30/07/2020
8.60
 63,200 8.40 8.60 8.30 0 0 0
29/07/2020
8.40
 154,447 8.60 8.60 8 0 0 0
28/07/2020
8.60
 131,200 8 8.60 7.30 0 0 0
27/07/2020
8
 526,200 9 9 7.90 0 0 0
24/07/2020
9
 210,300 9.60 9.70 8.60 0 0 0
23/07/2020
9.60
 69,600 9.60 9.90 9.60 0 0 0
22/07/2020
9.60
 117,800 9.60 9.80 9.50 0 0 0
21/07/2020
9.60
 20,900 9.60 9.70 9.60 0 0 0
20/07/2020
9.60
 133,210 9.50 9.80 9.60 0 0 0
17/07/2020
9.50
 106,300 9.60 9.60 9.50 0 0 0
16/07/2020
9.60
 36,146 9.80 9.80 9.60 0 0 0
15/07/2020
9.80
 46,000 9.90 10 9.70 0 0 0
14/07/2020
9.90
 59,700 9.80 10.10 9.70 0 0 0
13/07/2020
9.80
 28,600 9.80 10 9.80 0 0 0
10/07/2020
9.80
 18,050 9.80 9.90 9.70 0 0 0
09/07/2020
9.80
 59,526 9.80 9.90 9.70 0 0 0
08/07/2020
9.80
 78,800 9.80 9.90 9.70 0 0 0
07/07/2020
9.80
 23,016 9.90 9.90 9.80 0 0 0
06/07/2020
9.90
 71,707 9.70 10 9.70 0 0 0
03/07/2020
9.70
 70,500 10 10 9.70 0 0 0
02/07/2020
10
 16,600 10 10 9.90 0 0 0
01/07/2020
10
 101,700 9.70 10.10 9.70 0 0 0
30/06/2020
9.70
 78,418 10 10.20 9.70 0 0 0
29/06/2020
10
 112,804 10.40 10.40 9.90 0 0 0
26/06/2020
10.40
 111,500 10.30 10.40 10.10 0 0 0
25/06/2020
10.30
 213,701 10.50 10.50 10 0 0 0
24/06/2020
10.50
 320,613 10.20 10.60 10.20 0 0 0
23/06/2020
10.20
 161,420 10.30 10.50 9.80 3,200 0 0.0
22/06/2020
10.30
 96,530 10.50 10.50 10.20 0 0 0
19/06/2020
10.50
 191,820 9.90 10.70 10 0 3,000 -0.0
18/06/2020
9.90
 50,197 10.10 10.10 9.80 0 0 0
17/06/2020
10.10
 173,430 9.50 10.70 9.50 0 0 0
16/06/2020
9.50
 141,190 9.50 9.60 9.30 0 0 0
15/06/2020
9.50
 311,910 10.20 10.20 8.70 2,000 0 0.0
12/06/2020
10.20
 281,450 10.30 10.50 9.60 8,000 0 0.1
11/06/2020
10.30
 272,850 11.50 11.50 10.10 0 0 0
10/06/2020
11.50
 236,650 11.50 11.80 11.10 0 2,000 -0.0
09/06/2020
11.50
 569,050 11.10 12 11.10 0 3,000 -0.0
08/06/2020
11.10
 629,307 10.60 11.30 10.50 0 0 0
05/06/2020
10.60
 200,240 10.60 10.80 10.20 0 0 0
04/06/2020
10.60
 169,210 10.70 11.40 10.50 0 0 0
03/06/2020
10.70
 80,550 10.80 10.90 10.40 0 0 0
02/06/2020
10.80
 269,310 11.10 11.80 10.70 0 0 0
01/06/2020
11.10
 397,000 10.40 11.20 10.40 5,000 0 0.1
29/05/2020
10.40
 102,060 10 10.40 9.90 0 0 0
28/05/2020
10
 49,750 10 10.20 10 0 0 0
27/05/2020
10
 121,780 10.30 10.30 9.80 0 0 0
26/05/2020
10.30
 73,373 10.30 10.70 10 0 0 0
25/05/2020
10.30
 164,300 10.20 10.60 10.10 0 0 0
22/05/2020
10.20
 117,330 10 10.30 9.50 0 0 0
21/05/2020
10
 194,407 10.30 10.50 9.50 0 0 0
20/05/2020
10.30
 113,710 10.80 11 10.20 0 0 0
19/05/2020
10.80
 141,496 11 11.30 10.30 5,700 0 0.1
18/05/2020
11
 229,897 11.10 12 10.50 0 0 0
15/05/2020
11.10
 313,721 9.80 11.10 10 0 0 0
14/05/2020
9.80
 349,826 8.80 9.80 8.60 0 0 0
13/05/2020
8.80
 81,748 8.50 8.90 8.40 0 0 0
12/05/2020
8.50
 105,500 8.20 9.50 5 0 0 0
11/05/2020
8.20
 0 8.20 8.20 8.20 0 0 0
08/05/2020
8.20
 0 8.20 8.20 8.20 0 0 0
07/05/2020
8.20
 0 8.20 8.20 8.20 0 0 0
06/05/2020
8.20
 0 8.20 8.20 8.20 0 0 0
05/05/2020
8.20
 136,100 8.20 8.60 8.20 0 0 0
04/05/2020
8.20
 136,140 8.70 8.70 8.20 0 0 0
29/04/2020
8.70
 53,700 8.70 8.80 8.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |