CTCP Vinaconex 21 (v21)

6.90
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
(2025-11-05) 		-0.10 -1.43% 16,300 0 0
6.70
7
6.90
2 tháng
(2025-10-06) 		0 0% 39,900 0 0
6.60
7.10
6.90
3 tháng
(2025-09-08) 		0.10 1.47% 66,500 0 0
6.50
7.20
6.90
6 tháng
(2025-06-09) 		0.40 6.15% 530,200 0 0
6.10
7.20
6.90
12 tháng
(2024-12-10) 		0 0% 1,718,478 0 0
6.10
7.20
6.90
24 tháng
(2023-12-18) 		1 16.95% 5,676,726 0 0
5.70
8.60
6.90
36 tháng
(2022-12-21) 		3.10 81.58% 9,168,947 -400 -0.0
3
8.60
6.90
60 tháng
(2020-12-31) 		2.60 60.47% 29,700,098 600 -0.1
3
19.60
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/03/2020
24.20
 0 24.20 24.20 24.20 0 0 0
11/03/2020
24.20
 100 26.80 26.80 24.20 0 0 0
10/03/2020
26.80
 100 29.70 29.70 26.80 0 0 0
09/03/2020
29.70
 100 32.90 32.90 29.70 0 0 0
06/03/2020
32.90
 0 32.90 32.90 32.90 0 0 0
05/03/2020
32.90
 100 36.50 36.50 32.90 0 0 0
04/03/2020
36.50
 0 36.50 36.50 36.50 0 0 0
03/03/2020
36.50
 0 36.50 36.50 36.50 0 0 0
02/03/2020
36.50
 0 36.50 36.50 36.50 0 0 0
28/02/2020
36.50
 0 36.50 36.50 36.50 0 0 0
27/02/2020
36.50
 0 36.50 36.50 36.50 0 0 0
26/02/2020
36.50
 0 36.50 36.50 36.50 0 0 0
25/02/2020
36.50
 0 36.50 36.50 36.50 0 0 0
24/02/2020
36.50
 0 36.50 36.50 36.50 0 0 0
21/02/2020
36.50
 0 36.50 36.50 36.50 0 0 0
20/02/2020
36.50
 0 36.50 36.50 36.50 0 0 0
19/02/2020
36.50
 0 36.50 36.50 36.50 0 0 0
18/02/2020
36.50
 3,000 34.50 36.50 36.50 0 0 0
17/02/2020
34.50
 0 34.50 34.50 34.50 0 0 0
14/02/2020
34.50
 0 34.50 34.50 34.50 0 0 0
13/02/2020
34.50
 0 34.50 34.50 34.50 0 0 0
12/02/2020
34.50
 0 34.50 34.50 34.50 0 0 0
11/02/2020
34.50
 0 34.50 34.50 34.50 0 0 0
10/02/2020
34.50
 0 34.50 34.50 34.50 0 0 0
07/02/2020
34.50
 0 34.50 34.50 34.50 0 0 0
06/02/2020
34.50
 0 34.50 34.50 34.50 0 0 0
05/02/2020
34.50
 100 31.50 34.50 34.50 0 0 0
04/02/2020
31.50
 0 31.50 31.50 31.50 0 0 0
03/02/2020
31.50
 0 31.50 31.50 31.50 0 0 0
31/01/2020
31.50
 2,900 29.50 31.50 31.50 0 0 0
30/01/2020
29.50
 0 29.50 29.50 29.50 0 0 0
22/01/2020
29.50
 0 29.50 29.50 29.50 0 0 0
21/01/2020
29.50
 0 29.50 29.50 29.50 0 0 0
20/01/2020
29.50
 0 29.50 29.50 29.50 0 0 0
17/01/2020
29.50
 0 29.50 29.50 29.50 0 0 0
16/01/2020
29.50
 0 29.50 29.50 29.50 0 0 0
15/01/2020
29.50
 0 29.50 29.50 29.50 0 0 0
14/01/2020
29.50
 0 29.50 29.50 29.50 0 0 0
13/01/2020
29.50
 0 29.50 29.50 29.50 0 0 0
10/01/2020
29.50
 0 29.50 29.50 29.50 0 0 0
09/01/2020
29.50
 0 29.50 29.50 29.50 0 0 0
08/01/2020
29.50
 0 29.50 29.50 29.50 0 0 0
07/01/2020
29.50
 0 29.50 29.50 29.50 0 0 0
06/01/2020
29.50
 0 29.50 29.50 29.50 0 0 0
03/01/2020
29.50
 100 27.50 29.50 29.50 0 0 0
02/01/2020
27.50
 0 27.50 27.50 27.50 0 0 0
31/12/2019
27.50
 0 27.50 27.50 27.50 0 0 0
30/12/2019
27.50
 0 27.50 27.50 27.50 0 0 0
27/12/2019
27.50
 0 27.50 27.50 27.50 0 0 0
26/12/2019
27.50
 0 27.50 27.50 27.50 0 0 0
25/12/2019
27.50
 0 27.50 27.50 27.50 0 0 0
24/12/2019
27.50
 0 27.50 27.50 27.50 0 0 0
23/12/2019
27.50
 0 27.50 27.50 27.50 0 0 0
20/12/2019
27.50
 0 27.50 27.50 27.50 0 0 0
19/12/2019
27.50
 0 27.50 27.50 27.50 0 0 0
18/12/2019
27.50
 0 27.50 27.50 27.50 0 0 0
17/12/2019
27.50
 100 25.50 27.50 27.50 0 0 0
16/12/2019
25.50
 0 25.50 25.50 25.50 0 0 0
13/12/2019
25.50
 0 25.50 25.50 25.50 0 0 0
12/12/2019
25.50
 0 25.50 25.50 25.50 0 0 0
11/12/2019
25.50
 0 25.50 25.50 25.50 0 0 0
10/12/2019
25.50
 0 25.50 25.50 25.50 0 0 0
09/12/2019
25.50
 0 25.50 25.50 25.50 0 0 0
06/12/2019
25.50
 0 25.50 25.50 25.50 0 0 0
05/12/2019
25.50
 0 25.50 25.50 25.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |