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)
28/04/2020
8.70
 63,400 8.80 9.10 8.50 0 0 0
27/04/2020
8.80
 267,200 8.30 9.10 8.20 0 0 0
24/04/2020
8.30
 59,810 8.20 8.50 8.10 0 0 0
23/04/2020
8.20
 83,500 8.50 8.80 8.20 0 0 0
22/04/2020
8.50
 24,900 8.20 8.50 7.90 0 0 0
21/04/2020
8.20
 119,580 8.90 9 8.10 0 0 0
20/04/2020
8.90
 133,633 8.20 9 8.20 0 0 0
17/04/2020
8.20
 91,430 8 8.50 7.90 0 0 0
16/04/2020
8
 69,900 8 8 7.80 0 0 0
15/04/2020
8
 132,185 7.90 8.10 7.80 0 600 -0.0
14/04/2020
7.90
 52,500 8 8.10 7.80 0 6,000 -0.0
13/04/2020
8
 175,500 8.20 8.30 7.60 0 14,000 -0.1
10/04/2020
8.20
 105,000 8.30 8.40 8 600 0 0.0
09/04/2020
8.30
 120,310 8 8.50 7.50 0 0 0
08/04/2020
8
 81,865 8.40 8.40 7.70 0 0 0
07/04/2020
8.40
 198,625 8.50 8.70 8.30 0 0 0
06/04/2020
8.50
 110,949 7.80 8.50 7.90 0 0 0
03/04/2020
7.80
 127,000 7.10 7.80 7 0 0 0
01/04/2020
7.10
 88,100 7.10 7.50 6.90 0 0 0
31/03/2020
7.10
 250,249 7.60 7.80 7 0 0 0
30/03/2020
7.60
 87,015 8 8 7.30 0 0 0
27/03/2020
8
 57,700 8.20 8.20 7.90 0 0 0
26/03/2020
8.20
 84,614 8.40 8.40 8 0 0 0
25/03/2020
8.40
 77,000 8.30 8.60 8.20 0 0 0
24/03/2020
8.30
 29,600 8.10 8.80 8.10 0 0 0
23/03/2020
8.10
 243,210 9 9 8.10 0 0 0
20/03/2020
9
 49,900 9.30 9.50 9 0 0 0
19/03/2020
9.30
 497,300 10 10 9 0 100 -0.0
18/03/2020
10
 152,540 9.90 10.40 9.20 0 0 0
17/03/2020
9.90
 55,500 10 10.20 9.50 0 0 0
16/03/2020
10
 155,000 10.10 10.80 9.90 0 0 0
13/03/2020
10.10
 225,361 9.20 10.10 8.80 0 200 -0.0
12/03/2020
9.20
 248,545 9 9.20 8.20 0 400 -0.0
11/03/2020
9
 220,900 10 10 9 0 0 0
10/03/2020
10
 336,650 10.30 10.30 9.30 0 100 -0.0
09/03/2020
10.30
 238,202 11.40 11.40 10.30 0 0 0
06/03/2020
11.40
 135,010 11.80 11.80 11 0 0 0
05/03/2020
11.80
 52,560 11.80 12.10 11.60 0 0 0
04/03/2020
11.80
 61,800 11.80 11.90 11.50 0 0 0
03/03/2020
11.80
 160,865 11.40 12.20 11.50 0 0 0
02/03/2020
11.40
 176,650 11.50 11.50 10.60 0 0 0
28/02/2020
11.50
 177,600 12.50 12.50 11.50 0 0 0
27/02/2020
12.50
 121,340 12.60 13 11.90 0 7,400 -0.1
26/02/2020
12.60
 165,210 11.70 12.80 10.80 0 0 0
25/02/2020
11.70
 185,600 11.70 11.70 10.60 0 0 0
24/02/2020
11.70
 388,600 12.90 12.90 11.70 0 0 0
21/02/2020
12.90
 107,335 13.30 13.30 12.50 0 0 0
20/02/2020
13.30
 222,850 12.80 13.80 13 0 0 0
19/02/2020
12.80
 351,241 11.70 12.80 11.90 0 0 0
18/02/2020
11.70
 242,100 10.70 11.70 10.70 0 0 0
17/02/2020
10.70
 89,910 11 11.10 10.60 0 0 0
14/02/2020
11
 301,000 11.30 12.30 10.20 0 0 0
13/02/2020
11.30
 490,426 10.30 11.30 10.90 0 0 0
12/02/2020
10.30
 130,100 9.40 10.30 9.80 0 0 0
11/02/2020
9.40
 49,025 8.60 9.40 8.80 0 0 0
10/02/2020
8.60
 73,415 8.40 8.80 8 0 0 0
07/02/2020
8.40
 33,900 8.40 8.70 8.40 0 0 0
06/02/2020
8.40
 107,887 7.90 8.40 7.80 0 0 0
05/02/2020
7.90
 75,100 8 8.30 7.80 0 0 0
04/02/2020
8
 42,000 7.80 8.30 7.80 0 0 0
03/02/2020
7.80
 284,000 8.30 8.30 7.50 0 0 0
31/01/2020
8.30
 80,200 8.30 8.80 8.20 0 0 0
30/01/2020
8.30
 91,400 8.70 9.30 8.20 0 0 0
22/01/2020
8.70
 102,600 8 8.70 8 0 0 0
21/01/2020
8
 285,620 8.30 8.90 7.90 0 0 0
20/01/2020
8.30
 299,100 9.20 9.20 8.30 6,000 0 0.1
17/01/2020
9.20
 97,400 9.10 9.60 8.70 0 0 0
16/01/2020
9.10
 263,035 10 10.10 9.10 8,000 0 0.1
15/01/2020
10
 68,765 10.20 10.40 10 0 0 0
14/01/2020
10.20
 60,377 10.10 10.50 9.60 0 0 0
13/01/2020
10.10
 149,170 10.40 10.40 9.70 0 0 0
10/01/2020
10.40
 202,490 10.80 10.90 9.80 0 0 0
09/01/2020
10.80
 39,240 10.70 11.10 10.30 0 0 0
08/01/2020
10.70
 182,760 11.70 11.70 10.70 0 0 0
07/01/2020
11.70
 69,709 11.80 11.80 11.20 0 0 0
06/01/2020
11.80
 85,000 11.90 12.30 11.50 0 0 0
03/01/2020
11.90
 91,840 11.80 12 11.70 0 0 0
02/01/2020
11.80
 36,260 12 12.10 11.80 0 0 0
31/12/2019
12
 79,070 11.80 12.10 11.80 0 0 0
30/12/2019
11.80
 37,100 12.10 12.10 11.50 0 0 0
27/12/2019
12.10
 48,364 12.40 12.50 12.10 0 0 0
26/12/2019
12.40
 113,230 11.90 12.60 11.80 0 0 0
25/12/2019
11.90
 111,200 11.50 11.90 11.40 0 0 0
24/12/2019
11.50
 190,582 12.50 12.50 11.40 0 0 0
23/12/2019
12.50
 155,120 12.80 13 12 0 0 0
20/12/2019
12.80
 71,010 13.10 13.10 12.80 0 0 0
19/12/2019
13.10
 27,801 13.10 13.30 13 0 0 0
18/12/2019
13.10
 48,800 13.20 13.60 13 0 0 0
17/12/2019
13.20
 83,350 13.70 13.70 13 0 0 0
16/12/2019
13.70
 40,500 13.70 14.10 13.50 0 0 0
13/12/2019
13.70
 49,250 13.70 14.30 13.60 0 0 0
12/12/2019
13.70
 59,800 14 14 13.60 0 0 0
11/12/2019
14
 62,400 13.80 14.30 13.50 0 0 0
10/12/2019
13.80
 53,361 13.80 13.90 13.70 0 0 0
09/12/2019
13.80
 114,900 14.30 14.40 13.80 0 0 0
06/12/2019
14.30
 13,810 14.40 14.70 14.10 0 0 0
05/12/2019
14.40
 60,785 14.70 14.80 14.40 0 0 0
04/12/2019
14.70
 55,800 14.60 14.90 14.30 0 0 0
03/12/2019
14.60
 164,811 14.30 14.70 14 0 0 0
02/12/2019
14.30
 186,818 13.70 14.70 14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |