CTCP Đầu tư và Xây dựng Vina2 (vc2)

4.50
0.10
(2.27%)
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
(2026-05-13) 		-0.20 -4.35% 2,782,400 -17,300 0
4.20
4.70
4.50
2 tháng
(2026-04-13) 		-0.50 -10.20% 5,389,800 90 0
4.20
5.10
4.50
3 tháng
(2026-03-16) 		-0.30 -6.38% 8,752,100 27,490 0.1
4.20
5.10
4.50
6 tháng
(2025-12-15) 		-1.70 -27.87% 22,104,100 32,790 0.2
4.20
6.40
4.50
12 tháng
(2025-06-17) 		-2.96 -40.25% 92,829,600 -581,410 -5.2
4.20
9.27
4.50
24 tháng
(2024-06-24) 		-3.24 -42.38% 207,402,340 20,413 -1.1
4.20
9.45
4.50
36 tháng
(2023-06-28) 		-8.05 -64.67% 297,863,693 42,133 -0.9
4.20
15.73
4.50
60 tháng
(2021-07-08) 		-9.78 -68.96% 412,109,349 57,033 -0.6
4.20
53.93
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/08/2020
9.02
 90 9.02 9.02 9.02 0 0 0
03/08/2020
9.02
 600 8.24 9.02 8.52 0 0 0
31/07/2020
8.24
 1,200 9.09 9.09 8.24 0 0 0
30/07/2020
9.09
 3,600 8.31 9.09 8.45 0 0 0
29/07/2020
8.31
 0 8.31 8.31 8.31 0 0 0
28/07/2020
8.31
 0 8.31 8.31 8.31 0 0 0
27/07/2020
8.31
 400 9.23 9.23 8.31 0 0 0
24/07/2020
9.23
 0 9.23 9.23 9.23 0 0 0
23/07/2020
9.23
 1,100 9.23 9.23 9.23 0 0 0
22/07/2020
9.23
 2,400 8.52 9.23 9.23 0 0 0
21/07/2020
8.52
 0 8.52 8.52 8.52 0 0 0
20/07/2020
8.52
 0 8.52 8.52 8.52 0 0 0
17/07/2020
8.52
 0 8.52 8.52 8.52 0 0 0
16/07/2020
8.52
 100 8.95 8.95 8.52 0 0 0
15/07/2020
8.95
 0 8.95 8.95 8.95 0 0 0
14/07/2020
8.95
 0 8.95 8.95 8.95 0 0 0
13/07/2020
8.95
 0 8.95 8.95 8.95 0 0 0
10/07/2020
8.95
 0 8.95 8.95 8.95 0 0 0
09/07/2020
8.95
 500 9.87 9.87 8.95 0 0 0
08/07/2020
9.87
 0 9.87 9.87 9.87 0 0 0
07/07/2020
9.87
 0 9.87 9.87 9.87 0 0 0
06/07/2020
9.87
 100 9.16 9.87 9.87 0 0 0
03/07/2020
9.16
 19 9.16 9.16 9.16 0 0 0
02/07/2020
9.16
 0 9.16 9.16 9.16 0 0 0
01/07/2020
9.16
 100 8.95 9.16 9.16 0 0 0
30/06/2020
8.95
 0 8.95 8.95 8.95 0 0 0
29/06/2020
8.95
 0 8.95 8.95 8.95 0 0 0
26/06/2020
8.95
 0 8.95 8.95 8.95 0 0 0
25/06/2020
8.95
 0 8.95 8.95 8.95 0 0 0
24/06/2020
8.95
 0 8.95 8.95 8.95 0 0 0
23/06/2020
8.95
 0 8.95 8.95 8.95 0 0 0
22/06/2020
8.95
 100 9.87 9.87 8.95 0 0 0
19/06/2020
9.87
 100 9.16 9.87 9.87 0 0 0
18/06/2020
9.16
 0 9.16 9.16 9.16 0 0 0
17/06/2020
9.16
 100 8.52 9.16 9.16 0 0 0
16/06/2020
8.52
 0 8.52 8.52 8.52 0 0 0
15/06/2020
8.52
 200 8.88 8.88 8.52 0 0 0
12/06/2020
8.88
 215 8.17 8.88 7.67 0 0 0
11/06/2020
8.17
 0 8.17 8.17 8.17 0 0 0
10/06/2020
8.17
 3,100 8.67 9.45 8.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |