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% 67,700 0 0
5.90
6.40
6.30
2 tháng
(2026-01-19) 		-0.60 -8.96% 151,400 0 0
5.80
6.70
6.30
3 tháng
(2025-12-18) 		-0.70 -10.29% 269,400 0 0
5.80
6.80
6.30
6 tháng
(2025-09-19) 		-1.10 -15.28% 363,600 0 0
5.80
7.20
6.30
12 tháng
(2025-03-24) 		-1 -14.08% 1,383,000 0 0
5.80
7.20
6.30
24 tháng
(2024-03-28) 		-1.50 -19.74% 4,542,650 0 0
5.70
8.60
6.30
36 tháng
(2023-04-03) 		2.70 79.41% 8,814,197 -400 -0.0
3.30
8.60
6.30
60 tháng
(2021-04-13) 		-0.70 -10.29% 29,419,562 600 -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)
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
24/06/2020
5.40
 3,100 5 5.40 5 0 0 0
23/06/2020
5
 2,600 5.40 5.90 5 0 0 0
22/06/2020
5.40
 1,800 6 6 5.40 0 0 0
19/06/2020
6
 100 5.50 6 6 0 0 0
18/06/2020
5.50
 0 5.50 5.50 5.50 0 0 0
17/06/2020
5.50
 6,100 5.50 6 5.50 0 0 0
16/06/2020
5.50
 2,600 5.70 6.20 5.50 0 0 0
15/06/2020
5.70
 500 5.20 5.70 5.70 0 0 0
12/06/2020
5.20
 600 4.90 5.20 4.70 0 0 0
11/06/2020
4.90
 15,900 5.20 5.20 4.80 0 0 0
10/06/2020
5.20
 1,100 5.70 6 5.20 0 0 0
09/06/2020
5.70
 5,800 6 6 5.40 0 0 0
08/06/2020
6
 800 6.30 6.80 6 0 0 0
05/06/2020
6.30
 200 5.80 6.30 6.30 0 0 0
04/06/2020
5.80
 200 5.40 5.80 5.80 0 0 0
03/06/2020
5.40
 300 5.90 6.30 5.40 0 0 0
02/06/2020
5.90
 1,100 6.50 6.50 5.90 0 0 0
01/06/2020
6.50
 2,600 6 6.50 5.40 0 0 0
29/05/2020
6
 5,300 6.60 6.60 6 0 0 0
28/05/2020
6.60
 1,100 7.30 7.30 6.60 0 0 0
27/05/2020
7.30
 1,900 8.10 8.10 7.30 0 0 0
26/05/2020
8.10
 0 8.10 8.10 8.10 0 0 0
25/05/2020
8.10
 0 8.10 8.10 8.10 0 0 0
22/05/2020
8.10
 0 8.10 8.10 8.10 0 0 0
21/05/2020
8.10
 0 8.10 8.10 8.10 0 0 0
20/05/2020
8.10
 0 8.10 8.10 8.10 0 0 0
19/05/2020
8.10
 600 8.90 8.90 8.10 0 0 0
18/05/2020
8.90
 1,300 9.80 9.80 8.90 0 0 0
15/05/2020
9.80
 0 9.80 9.80 9.80 0 0 0
14/05/2020
9.80
 0 9.80 9.80 9.80 0 0 0
13/05/2020
9.80
 0 9.80 9.80 9.80 0 0 0
12/05/2020
9.80
 0 9.80 9.80 9.80 0 0 0
11/05/2020
9.80
 0 9.80 9.80 9.80 0 0 0
08/05/2020
9.80
 1,200 10.80 10.80 9.80 0 0 0
07/05/2020
10.80
 0 10.80 10.80 10.80 0 0 0
06/05/2020
10.80
 0 10.80 10.80 10.80 0 0 0
05/05/2020
10.80
 0 10.80 10.80 10.80 0 0 0
04/05/2020
10.80
 0 10.80 10.80 10.80 0 0 0
29/04/2020
10.80
 0 10.80 10.80 10.80 0 0 0
28/04/2020
10.80
 200 11.90 11.90 10.80 0 0 0
27/04/2020
11.90
 0 11.90 11.90 11.90 0 0 0
24/04/2020
11.90
 0 11.90 11.90 11.90 0 0 0
23/04/2020
11.90
 0 11.90 11.90 11.90 0 0 0
22/04/2020
11.90
 0 11.90 11.90 11.90 0 0 0
21/04/2020
11.90
 0 11.90 11.90 11.90 0 0 0
20/04/2020
11.90
 0 11.90 11.90 11.90 0 0 0
17/04/2020
11.90
 0 11.90 11.90 11.90 0 0 0
16/04/2020
11.90
 0 11.90 11.90 11.90 0 0 0
15/04/2020
11.90
 0 11.90 11.90 11.90 0 0 0
14/04/2020
11.90
 0 11.90 11.90 11.90 0 0 0
13/04/2020
11.90
 0 11.90 11.90 11.90 0 0 0
10/04/2020
11.90
 0 11.90 11.90 11.90 0 0 0
09/04/2020
11.90
 0 11.90 11.90 11.90 0 0 0
08/04/2020
11.90
 0 11.90 11.90 11.90 0 0 0
07/04/2020
11.90
 0 11.90 11.90 11.90 0 0 0
06/04/2020
11.90
 100 11.40 11.90 11.90 0 0 0
03/04/2020
11.40
 0 11.40 11.40 11.40 0 0 0
01/04/2020
11.40
 2,900 10.60 11.40 9.60 0 0 0
31/03/2020
10.60
 4,700 9.70 10.60 8.80 0 0 0
30/03/2020
9.70
 600 10.70 10.70 9.70 0 0 0
27/03/2020
10.70
 100 11.80 11.80 10.70 0 0 0
26/03/2020
11.80
 100 13.10 13.10 11.80 0 0 0
25/03/2020
13.10
 0 13.10 13.10 13.10 0 0 0
24/03/2020
13.10
 110 14.50 14.50 13.10 0 0 0
23/03/2020
14.50
 100 16.10 16.10 14.50 0 0 0
20/03/2020
16.10
 0 16.10 16.10 16.10 0 0 0
19/03/2020
16.10
 100 17.80 17.80 16.10 0 0 0
18/03/2020
17.80
 100 19.70 19.70 17.80 0 0 0
17/03/2020
19.70
 0 19.70 19.70 19.70 0 0 0
16/03/2020
19.70
 100 21.80 21.80 19.70 0 0 0
13/03/2020
21.80
 100 24.20 24.20 21.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |