CTCP Đầu tư và Xây dựng Vina2 (vc2)

5.80
-0.10
(-1.69%)
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
(2025-12-29) 		-0.40 -6.35% 4,837,400 -5,200 -0.0
5.80
6.30
5.80
2 tháng
(2025-12-01) 		-0.46 -7.29% 9,148,600 -11,300 -0.1
5.80
6.55
5.80
3 tháng
(2025-10-30) 		-0.37 -5.94% 14,247,800 -300 0.0
5.80
6.55
5.80
6 tháng
(2025-08-01) 		-2.65 -30.96% 42,225,800 -685,400 -6.0
5.80
9.27
5.80
12 tháng
(2025-02-03) 		-2.10 -26.25% 141,194,994 -90,700 -1.8
5.80
9.27
5.80
24 tháng
(2024-02-15) 		-3.28 -35.74% 213,124,255 1,923 -1.2
5.80
10.73
5.80
36 tháng
(2023-02-13) 		-1.10 -15.71% 315,495,598 18,643 -1.0
5.80
15.73
5.80
60 tháng
(2021-02-23) 		-1.35 -18.57% 399,280,027 19,243 -0.8
5.80
53.93
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/06/2020
8.67
 0 8.67 8.67 8.67 0 0 0
08/06/2020
8.67
 3,610 8.03 8.67 7.96 0 0 0
05/06/2020
8.03
 1,200 8.31 8.31 8.03 0 0 0
04/06/2020
8.31
 500 8.31 8.31 8.31 0 0 0
03/06/2020
8.31
 0 8.31 8.31 8.31 0 0 0
02/06/2020
8.31
 100 9.09 9.09 8.31 0 0 0
01/06/2020
9.09
 200 9.09 9.09 9.09 0 0 0
29/05/2020
9.09
 0 9.09 9.09 9.09 0 0 0
28/05/2020
9.09
 0 9.09 9.09 9.09 0 0 0
27/05/2020
9.09
 400 9.09 9.09 9.09 0 0 0
26/05/2020: Cổ tức tiền mặt tỉ lệ: 10%
26/05/2020
9.09
 2,200 8.31 9.09 9.09 0 0 0
25/05/2020
8.31
 900 8.18 8.84 8.31 0 0 0
22/05/2020
8.18
 2,500 8.97 8.97 8.18 0 0 0
21/05/2020
8.97
 500 8.97 8.97 8.90 0 0 0
20/05/2020
8.97
 300 9.03 9.03 8.97 0 0 0
19/05/2020
9.03
 120 9.03 9.03 9.03 0 0 0
18/05/2020
9.03
 0 9.03 9.03 9.03 0 0 0
15/05/2020
9.03
 200 8.57 9.03 7.98 0 0 0
14/05/2020
8.57
 0 8.57 8.57 8.57 0 0 0
13/05/2020
8.57
 0 8.57 8.57 8.57 0 0 0
12/05/2020
8.57
 300 8.77 8.77 8.57 0 0 0
11/05/2020
8.77
 200 9.69 9.69 8.77 0 0 0
08/05/2020
9.69
 100 9.36 9.69 9.69 0 0 0
07/05/2020
9.36
 0 9.36 9.36 9.36 0 0 0
06/05/2020
9.36
 0 9.36 9.36 9.36 0 0 0
05/05/2020
9.36
 200 8.70 9.36 7.98 0 0 0
04/05/2020
8.70
 100 8.25 8.70 8.70 0 0 0
29/04/2020
8.25
 20 8.25 8.25 8.25 0 0 0
28/04/2020
8.25
 0 8.25 8.25 8.25 0 0 0
27/04/2020
8.25
 200 9.03 9.03 8.25 0 298 0
24/04/2020
9.03
 0 9.03 9.03 9.03 0 0 0
23/04/2020
9.03
 200 8.70 9.03 7.92 0 0 0
22/04/2020
8.70
 200 9.55 10.41 8.70 0 0 0
21/04/2020
9.55
 0 9.55 9.55 9.55 0 0 0
20/04/2020
9.55
 0 9.55 9.55 9.55 0 0 0
17/04/2020
9.55
 0 9.55 9.55 9.55 0 0 0
16/04/2020
9.55
 0 9.55 9.55 9.55 0 0 0
15/04/2020
9.55
 0 9.55 9.55 9.55 0 0 0
14/04/2020
9.55
 0 9.55 9.55 9.55 0 0 0
13/04/2020
9.55
 0 9.55 9.55 9.55 0 0 0
10/04/2020
9.55
 0 9.55 9.55 9.55 0 0 0
09/04/2020
9.55
 0 9.55 9.55 9.55 0 0 0
08/04/2020
9.55
 0 9.55 9.55 9.55 0 0 0
07/04/2020
9.55
 0 9.55 9.55 9.55 0 0 0
06/04/2020
9.55
 200 8.77 9.55 7.98 0 0 0
03/04/2020
8.77
 56 8.77 8.77 8.77 0 0 0
01/04/2020
8.77
 0 8.77 8.77 8.77 0 0 0
31/03/2020
8.77
 900 9.62 9.62 8.77 0 0 0
30/03/2020
9.62
 0 9.62 9.62 9.62 0 0 0
27/03/2020
9.62
 0 9.62 9.62 9.62 0 0 0
26/03/2020
9.62
 0 9.62 9.62 9.62 0 0 0
25/03/2020
9.62
 0 9.62 9.62 9.62 0 0 0
24/03/2020
9.62
 0 9.62 9.62 9.62 0 0 0
23/03/2020
9.62
 100 8.84 9.62 9.62 0 0 0
20/03/2020
8.84
 0 8.84 8.84 8.84 0 0 0
19/03/2020
8.84
 100 9.82 9.82 8.84 0 0 0
18/03/2020
9.82
 0 9.82 9.82 9.82 0 0 0
17/03/2020
9.82
 0 9.82 9.82 9.82 0 0 0
16/03/2020
9.82
 18 9.82 9.82 9.82 0 0 0
13/03/2020
9.82
 0 9.82 9.82 9.82 0 0 0
12/03/2020
9.82
 0 9.82 9.82 9.82 0 0 0
11/03/2020
9.82
 0 9.82 9.82 9.82 0 0 0
10/03/2020
9.82
 0 9.82 9.82 9.82 0 0 0
09/03/2020
9.82
 0 9.82 9.82 9.82 0 0 0
06/03/2020
9.82
 0 9.82 9.82 9.82 0 0 0
05/03/2020
9.82
 0 9.82 9.82 9.82 0 0 0
04/03/2020
9.82
 100 10.67 10.67 9.82 0 0 0
03/03/2020
10.67
 0 10.67 10.67 10.67 0 0 0
02/03/2020
10.67
 0 10.67 10.67 10.67 0 0 0
28/02/2020
10.67
 0 10.67 10.67 10.67 0 0 0
27/02/2020
10.67
 100 11.85 11.85 10.67 0 100 -0.0
26/02/2020
11.85
 0 11.85 11.85 11.85 0 0 0
25/02/2020
11.85
 0 11.85 11.85 11.85 0 0 0
24/02/2020
11.85
 0 11.85 11.85 11.85 0 0 0
21/02/2020
11.85
 0 11.85 11.85 11.85 0 0 0
20/02/2020
11.85
 0 11.85 11.85 11.85 0 0 0
19/02/2020
11.85
 100 10.80 11.85 11.85 0 0 0
18/02/2020
10.80
 100 11.78 11.78 10.80 0 0 0
17/02/2020
11.78
 0 11.78 11.78 11.78 0 0 0
14/02/2020
11.78
 0 11.78 11.78 11.78 0 0 0
13/02/2020
11.78
 0 11.78 11.78 11.78 0 0 0
12/02/2020
11.78
 0 11.78 11.78 11.78 0 0 0
11/02/2020
11.78
 0 11.78 11.78 11.78 0 0 0
10/02/2020
11.78
 0 11.78 11.78 11.78 0 0 0
07/02/2020
11.78
 0 11.78 11.78 11.78 0 0 0
06/02/2020
11.78
 0 11.78 11.78 11.78 0 0 0
05/02/2020
11.78
 1,600 13.02 13.02 11.78 0 0 0
04/02/2020
13.02
 0 13.02 13.02 13.02 0 0 0
03/02/2020
13.02
 0 13.02 13.02 13.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |