CTCP Đầu tư và Phát triển Du lịch Vinaconex (vcr)

43.80
-2.10
(-4.58%)
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) 		12.90 39.09% 17,200 0 0
32.30
45.90
43.80
2 tháng
(2026-01-16) 		5.30 13.05% 43,500 0 0
32.10
45.90
43.80
3 tháng
(2025-12-17) 		5.30 13.05% 123,300 0 0
32.10
49.40
43.80
6 tháng
(2025-09-18) 		3.80 9.03% 517,100 0 0
32.10
49.80
43.80
12 tháng
(2025-03-24) 		12.30 36.61% 2,638,200 0 0
32.10
49.80
43.80
24 tháng
(2024-03-27) 		22.90 99.57% 10,329,857 0 -0.0
22
49.80
43.80
36 tháng
(2023-04-03) 		24 109.59% 14,357,372 0 -0.0
19.90
49.80
43.80
60 tháng
(2021-04-12) 		23 100.44% 86,292,484 -9,700 -0.4
18.60
54.60
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2020
8.40
 154,447 8.60 8.60 8 0 0 0
28/07/2020
8.60
 131,200 8 8.60 7.30 0 0 0
27/07/2020
8
 526,200 9 9 7.90 0 0 0
24/07/2020
9
 210,300 9.60 9.70 8.60 0 0 0
23/07/2020
9.60
 69,600 9.60 9.90 9.60 0 0 0
22/07/2020
9.60
 117,800 9.60 9.80 9.50 0 0 0
21/07/2020
9.60
 20,900 9.60 9.70 9.60 0 0 0
20/07/2020
9.60
 133,210 9.50 9.80 9.60 0 0 0
17/07/2020
9.50
 106,300 9.60 9.60 9.50 0 0 0
16/07/2020
9.60
 36,146 9.80 9.80 9.60 0 0 0
15/07/2020
9.80
 46,000 9.90 10 9.70 0 0 0
14/07/2020
9.90
 59,700 9.80 10.10 9.70 0 0 0
13/07/2020
9.80
 28,600 9.80 10 9.80 0 0 0
10/07/2020
9.80
 18,050 9.80 9.90 9.70 0 0 0
09/07/2020
9.80
 59,526 9.80 9.90 9.70 0 0 0
08/07/2020
9.80
 78,800 9.80 9.90 9.70 0 0 0
07/07/2020
9.80
 23,016 9.90 9.90 9.80 0 0 0
06/07/2020
9.90
 71,707 9.70 10 9.70 0 0 0
03/07/2020
9.70
 70,500 10 10 9.70 0 0 0
02/07/2020
10
 16,600 10 10 9.90 0 0 0
01/07/2020
10
 101,700 9.70 10.10 9.70 0 0 0
30/06/2020
9.70
 78,418 10 10.20 9.70 0 0 0
29/06/2020
10
 112,804 10.40 10.40 9.90 0 0 0
26/06/2020
10.40
 111,500 10.30 10.40 10.10 0 0 0
25/06/2020
10.30
 213,701 10.50 10.50 10 0 0 0
24/06/2020
10.50
 320,613 10.20 10.60 10.20 0 0 0
23/06/2020
10.20
 161,420 10.30 10.50 9.80 3,200 0 0.0
22/06/2020
10.30
 96,530 10.50 10.50 10.20 0 0 0
19/06/2020
10.50
 191,820 9.90 10.70 10 0 3,000 -0.0
18/06/2020
9.90
 50,197 10.10 10.10 9.80 0 0 0
17/06/2020
10.10
 173,430 9.50 10.70 9.50 0 0 0
16/06/2020
9.50
 141,190 9.50 9.60 9.30 0 0 0
15/06/2020
9.50
 311,910 10.20 10.20 8.70 2,000 0 0.0
12/06/2020
10.20
 281,450 10.30 10.50 9.60 8,000 0 0.1
11/06/2020
10.30
 272,850 11.50 11.50 10.10 0 0 0
10/06/2020
11.50
 236,650 11.50 11.80 11.10 0 2,000 -0.0
09/06/2020
11.50
 569,050 11.10 12 11.10 0 3,000 -0.0
08/06/2020
11.10
 629,307 10.60 11.30 10.50 0 0 0
05/06/2020
10.60
 200,240 10.60 10.80 10.20 0 0 0
04/06/2020
10.60
 169,210 10.70 11.40 10.50 0 0 0
03/06/2020
10.70
 80,550 10.80 10.90 10.40 0 0 0
02/06/2020
10.80
 269,310 11.10 11.80 10.70 0 0 0
01/06/2020
11.10
 397,000 10.40 11.20 10.40 5,000 0 0.1
29/05/2020
10.40
 102,060 10 10.40 9.90 0 0 0
28/05/2020
10
 49,750 10 10.20 10 0 0 0
27/05/2020
10
 121,780 10.30 10.30 9.80 0 0 0
26/05/2020
10.30
 73,373 10.30 10.70 10 0 0 0
25/05/2020
10.30
 164,300 10.20 10.60 10.10 0 0 0
22/05/2020
10.20
 117,330 10 10.30 9.50 0 0 0
21/05/2020
10
 194,407 10.30 10.50 9.50 0 0 0
20/05/2020
10.30
 113,710 10.80 11 10.20 0 0 0
19/05/2020
10.80
 141,496 11 11.30 10.30 5,700 0 0.1
18/05/2020
11
 229,897 11.10 12 10.50 0 0 0
15/05/2020
11.10
 313,721 9.80 11.10 10 0 0 0
14/05/2020
9.80
 349,826 8.80 9.80 8.60 0 0 0
13/05/2020
8.80
 81,748 8.50 8.90 8.40 0 0 0
12/05/2020
8.50
 105,500 8.20 9.50 5 0 0 0
11/05/2020
8.20
 0 8.20 8.20 8.20 0 0 0
08/05/2020
8.20
 0 8.20 8.20 8.20 0 0 0
07/05/2020
8.20
 0 8.20 8.20 8.20 0 0 0
06/05/2020
8.20
 0 8.20 8.20 8.20 0 0 0
05/05/2020
8.20
 136,100 8.20 8.60 8.20 0 0 0
04/05/2020
8.20
 136,140 8.70 8.70 8.20 0 0 0
29/04/2020
8.70
 53,700 8.70 8.80 8.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |