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)
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
29/11/2019
13.70
 37,700 13.70 14 13.60 0 0 0
28/11/2019
13.70
 220,767 13 14.20 13.10 0 0 0
27/11/2019
13
 38,625 13.40 13.50 13 0 0 0
26/11/2019
13.40
 150,250 12.60 13.60 12.70 0 0 0
25/11/2019
12.60
 81,400 12.80 13 12.20 0 0 0
22/11/2019
12.80
 272,225 14.20 14.20 12.80 0 0 0
21/11/2019
14.20
 105,856 14.50 14.50 13.90 0 0 0
20/11/2019
14.50
 35,200 14.80 14.80 14.40 0 0 0
19/11/2019
14.80
 50,400 14.70 14.90 14.50 0 0 0
18/11/2019
14.70
 23,600 14.60 14.70 14.40 0 0 0
15/11/2019
14.60
 104,445 15 15 14.50 0 0 0
14/11/2019
15
 23,510 15.10 15.10 14.70 0 0 0
13/11/2019
15.10
 64,200 14.90 15.40 14.50 0 0 0
12/11/2019
14.90
 207,200 15.30 15.50 13.80 0 0 0
11/11/2019
15.30
 122,620 15.30 15.70 15.30 0 0 0
08/11/2019
15.30
 359,645 16.10 16.20 15.30 0 0 0
07/11/2019
16.10
 283,850 16.30 17.10 16.10 0 0 0
06/11/2019
16.30
 153,710 16.60 17 16.30 0 0 0
05/11/2019
16.60
 180,040 16.80 17.50 16.60 0 0 0
04/11/2019
16.80
 247,475 18 18.50 16.20 0 0 0
01/11/2019
18
 150,044 17.20 18.30 17.40 0 0 0
31/10/2019
17.20
 113,400 17.70 17.70 16.90 0 0 0
30/10/2019
17.70
 265,422 17.60 18 16.50 0 0 0
29/10/2019
17.60
 425,855 19.50 19.90 17.60 0 0 0
28/10/2019
19.50
 492,504 18.30 20.10 19.30 0 0 0
25/10/2019
18.30
 632,380 16.70 18.30 16.90 0 0 0
24/10/2019
16.70
 82,200 16.60 17.30 16.70 0 0 0
23/10/2019
16.60
 94,650 17 17.40 16.50 0 0 0
22/10/2019
17
 74,010 16.70 17.50 16.70 0 0 0
21/10/2019
16.70
 47,183 17 17 16.40 0 0 0
18/10/2019
17
 56,244 17 17 16.70 0 0 0
17/10/2019
17
 81,800 17 17.50 16.80 0 0 0
16/10/2019
17
 136,386 16.50 17.70 16.70 0 0 0
15/10/2019
16.50
 158,460 16.70 16.90 15.80 0 0 0
14/10/2019
16.70
 127,460 16.60 17.20 16.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |