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)
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
31/01/2020
13.02
 0 13.02 13.02 13.02 0 0 0
30/01/2020
13.02
 0 13.02 13.02 13.02 0 0 0
22/01/2020
13.02
 0 13.02 13.02 13.02 0 0 0
21/01/2020
13.02
 0 13.02 13.02 13.02 0 0 0
20/01/2020
13.02
 0 13.02 13.02 13.02 0 0 0
17/01/2020
13.02
 0 13.02 13.02 13.02 0 0 0
16/01/2020
13.02
 0 13.02 13.02 13.02 0 0 0
15/01/2020
13.02
 0 13.02 13.02 13.02 0 0 0
14/01/2020
13.02
 0 13.02 13.02 13.02 0 0 0
13/01/2020
13.02
 0 13.02 13.02 13.02 0 0 0
10/01/2020
13.02
 0 13.02 13.02 13.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |