CTCP Đầu tư Phát triển Nhà và Đô Thị Vinaconex (vhd)

3
-0.10
(-3.23%)
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
(2026-05-20) 		0.10 3.33% 12,900 0 0
2.70
3.10
3
2 tháng
(2026-04-20) 		-0.10 -3.13% 25,600 0 0
2.70
3.60
3
3 tháng
(2026-03-23) 		-0.30 -8.82% 40,100 0 0
2.70
3.80
3
6 tháng
(2025-12-22) 		-0.60 -16.22% 164,900 0 0
2.70
4.60
3
12 tháng
(2025-06-24) 		-2.40 -43.64% 730,300 0 0
2.70
8.20
3
24 tháng
(2024-07-01) 		-6.90 -69% 1,002,679 0 0
2.70
15
3
36 tháng
(2023-07-05) 		-6.10 -66.30% 1,993,572 0 0
2.70
21.90
3
60 tháng
(2021-07-15) 		-6.90 -69% 5,588,140 0 0
2.70
48
3
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2020
6.60
 500 5.90 6.60 6.60 0 0 0
27/10/2020
5.90
 0 5.90 5.90 5.90 0 0 0
26/10/2020
5.90
 0 5.90 5.90 5.90 0 0 0
23/10/2020
5.90
 0 5.90 5.90 5.90 0 0 0
22/10/2020
5.90
 0 5.90 5.90 5.90 0 0 0
21/10/2020
5.90
 0 5.90 5.90 5.90 0 0 0
20/10/2020
5.90
 0 5.90 5.90 5.90 0 0 0
19/10/2020
5.90
 0 5.90 5.90 5.90 0 0 0
16/10/2020
5.90
 0 5.90 5.90 5.90 0 0 0
15/10/2020
5.90
 0 5.90 5.90 5.90 0 0 0
14/10/2020
5.90
 0 5.90 5.90 5.90 0 0 0
13/10/2020
5.90
 0 5.90 5.90 5.90 0 0 0
12/10/2020
5.90
 0 5.90 5.90 5.90 0 0 0
09/10/2020
5.90
 100 5.70 5.90 5.90 0 0 0
08/10/2020
5.70
 100 5.30 5.70 5.70 0 0 0
07/10/2020
5.30
 100 6.20 6.20 5.30 0 0 0
06/10/2020
6.20
 0 6.20 6.20 6.20 0 0 0
05/10/2020
6.20
 1,000 5.50 6.20 6.20 0 0 0
02/10/2020
5.50
 0 5.50 5.50 5.50 0 0 0
01/10/2020
5.50
 0 5.50 5.50 5.50 0 0 0
30/09/2020
5.50
 500 5.50 5.50 5.50 0 0 0
29/09/2020
5.50
 800 5.50 6.60 5.50 0 0 0
28/09/2020
5.50
 200 6.20 6.20 5.50 0 0 0
25/09/2020
6.20
 0 6.10 6.20 6.20 0 0 0
24/09/2020
6.10
 17,000 6.20 6.20 6.10 0 0 0
23/09/2020
6.20
 0 6.10 6.20 6.20 0 0 0
22/09/2020
6.10
 1,600 5.60 6.30 6.10 0 0 0
21/09/2020
5.60
 1,000 5 5.60 5.60 0 0 0
18/09/2020
5
 2,000 5.50 5.50 4.90 0 0 0
17/09/2020
5.50
 0 5.50 5.50 5.50 0 0 0
16/09/2020
5.50
 500 5.10 5.50 5.50 0 0 0
15/09/2020
5.10
 0 5.10 5.10 5.10 0 0 0
14/09/2020
5.10
 100 5 5.10 5.10 0 0 0
11/09/2020
5
 6,000 5.60 5.60 5 0 0 0
10/09/2020
5.60
 500 5.30 5.60 5.60 0 0 0
09/09/2020
5.30
 700 4.80 5.30 5.30 0 0 0
08/09/2020
4.80
 0 4.70 4.80 4.80 0 0 0
07/09/2020
4.70
 800 5.30 5.30 4.70 0 0 0
04/09/2020
5.30
 500 6.20 6.20 5.30 0 0 0
03/09/2020
6.20
 0 6.20 6.20 6.20 0 0 0
01/09/2020
6.20
 0 6.20 6.20 6.20 0 0 0
31/08/2020
6.20
 0 6.20 6.20 6.20 0 0 0
28/08/2020
6.20
 0 6.20 6.20 6.20 0 0 0
27/08/2020
6.20
 100 6 6.20 6.20 0 0 0
26/08/2020
6
 1,100 6.20 6.20 6 0 0 0
25/08/2020
6.20
 600 6.20 6.20 5.10 0 0 0
24/08/2020
6.20
 200 5.50 6.20 5.80 0 0 0
21/08/2020
5.50
 100 5.40 5.50 5.50 0 0 0
20/08/2020
5.40
 3,300 5.40 5.50 5 0 0 0
19/08/2020
5.40
 300 5 5.40 5.30 0 0 0
18/08/2020
5
 0 5 5 5 0 0 0
17/08/2020
5
 7,500 5 5 5 0 0 0
14/08/2020
5
 100 4.90 5 5 0 0 0
13/08/2020
4.90
 200 4.70 4.90 4.90 0 0 0
12/08/2020
4.70
 5,800 4.70 4.70 4.70 0 0 0
11/08/2020
4.70
 0 4.70 4.70 4.70 0 0 0
10/08/2020
4.70
 0 4.70 4.70 4.70 0 0 0
07/08/2020
4.70
 0 4.70 4.70 4.70 0 0 0
06/08/2020
4.70
 0 4.70 4.70 4.70 0 0 0
05/08/2020
4.70
 0 4.70 4.70 4.70 0 0 0
04/08/2020
4.70
 0 4.70 4.70 4.70 0 0 0
03/08/2020
4.70
 0 4.70 4.70 4.70 0 0 0
31/07/2020
4.70
 0 4.70 4.70 4.70 0 0 0
30/07/2020
4.70
 100 4.60 4.70 4.70 0 0 0
29/07/2020
4.60
 0 4.60 4.60 4.60 0 0 0
28/07/2020
4.60
 0 4.60 4.60 4.60 0 0 0
27/07/2020
4.60
 0 4.60 4.60 4.60 0 0 0
24/07/2020
4.60
 0 4.60 4.60 4.60 0 0 0
23/07/2020
4.60
 100 4.50 4.60 4.60 0 0 0
22/07/2020
4.50
 1,100 4.50 4.50 4.40 0 0 0
21/07/2020
4.50
 0 4.50 4.50 4.50 0 0 0
20/07/2020
4.50
 0 4.50 4.50 4.50 0 0 0
17/07/2020
4.50
 2,100 4.50 4.50 4.40 0 0 0
16/07/2020
4.50
 100 4.50 4.50 4.50 0 0 0
15/07/2020
4.50
 0 4.50 4.50 4.50 0 0 0
14/07/2020
4.50
 100 4.80 4.80 4.50 0 0 0
13/07/2020
4.80
 0 4.80 4.80 4.80 0 0 0
10/07/2020
4.80
 2,000 4.50 4.80 4.80 0 0 0
09/07/2020
4.50
 0 4.50 4.50 4.50 0 0 0
08/07/2020
4.50
 3,000 4.10 4.50 4.50 0 0 0
07/07/2020
4.10
 5,000 4.30 4.30 4.10 0 0 0
06/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
03/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
02/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
01/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
30/06/2020
4.30
 0 4.30 4.30 4.30 0 0 0
29/06/2020
4.30
 5,000 4.30 4.30 4.30 0 0 0
26/06/2020
4.30
 0 4.30 4.30 4.30 0 0 0
25/06/2020
4.30
 0 4.30 4.30 4.30 0 0 0
24/06/2020
4.30
 0 4.30 4.30 4.30 0 0 0
23/06/2020
4.30
 0 4.40 4.30 4.30 0 0 0
22/06/2020
4.40
 1,900 4.30 4.40 4.30 0 0 0
19/06/2020
4.30
 100 4.10 4.30 4.30 0 0 0
18/06/2020
4.10
 0 4.10 4.10 4.10 0 0 0
17/06/2020
4.10
 0 4.10 4.10 4.10 0 0 0
16/06/2020
4.10
 0 4.10 4.10 4.10 0 0 0
15/06/2020
4.10
 0 4.10 4.10 4.10 0 0 0
12/06/2020
4.10
 300 4.10 4.10 4.10 0 0 0
11/06/2020
4.10
 100 4 4.10 4.10 0 0 0
10/06/2020
4
 0 4 4 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |