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

48
-0.20
(-0.41%)
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
(2026-08-18) 		0.30 0.63% 30,000 0 0
36
48.30
48
2 tháng
(2026-07-20) 		6.20 14.76% 39,500 0 0
36
48.30
48
3 tháng
(2026-06-19) 		15.20 46.06% 77,000 0 0
33
49
48
6 tháng
(2026-03-23) 		11.20 30.27% 253,200 0 0
33
49
48
12 tháng
(2025-09-22) 		7.20 17.56% 790,700 0 0
32.10
49.80
48
24 tháng
(2024-09-27) 		23.70 96.73% 5,197,870 0 0
22
49.80
48
36 tháng
(2023-10-03) 		26.20 119.09% 8,285,215 0 0
21.70
49.80
48
60 tháng
(2021-10-13) 		20.20 72.14% 60,226,308 -50,000 -1.7
19.90
54.60
48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2020
19.50
 116,900 19.40 19.60 19 0 0 0
13/11/2020
19.40
 123,424 18.60 20.30 18.60 0 0 0
12/11/2020
18.60
 47,626 18.50 18.60 18.30 0 0 0
11/11/2020
18.50
 31,140 18.50 18.70 18.50 0 0 0
10/11/2020
18.50
 61,210 18.90 19 18.50 0 0 0
09/11/2020
18.90
 59,900 19 19.10 18.50 0 0 0
06/11/2020
19
 53,380 18.70 19.50 18.70 0 0 0
05/11/2020
18.70
 71,500 19.30 19.50 18.70 0 0 0
04/11/2020
19.30
 88,730 18.70 19.70 18.40 0 0 0
03/11/2020
18.70
 37,160 18.70 19 18.30 0 0 0
02/11/2020
18.70
 48,700 18.70 18.90 18.40 0 0 0
30/10/2020
18.70
 70,510 18.60 18.90 18 0 0 0
29/10/2020
18.60
 104,900 17.60 19.40 16.60 0 0 0
28/10/2020
17.60
 115,661 18.60 18.60 17.20 0 0 0
27/10/2020
18.60
 85,529 18.50 19.10 18.40 0 0 0
26/10/2020
18.50
 155,948 20.20 20.20 18.50 0 0 0
23/10/2020
20.20
 180,105 19.50 21 19.50 0 0 0
22/10/2020
19.50
 161,610 19.90 20 19 0 0 0
21/10/2020
19.90
 120,262 21 21.40 19.80 0 0 0
20/10/2020
21
 394,200 19.40 21.50 19.40 0 0 0
19/10/2020
19.40
 373,519 17 19.40 16 0 0 0
16/10/2020
17
 422,500 17.40 17.40 16.40 0 0 0
15/10/2020
17.40
 480,957 18.40 19 17.10 0 0 0
14/10/2020
18.40
 446,189 20 20 18.40 0 0 0
13/10/2020
20
 245,700 20.40 20.70 19.80 0 0 0
12/10/2020
20.40
 161,700 21 21.30 20.30 0 0 0
09/10/2020
21
 62,012 20.60 21.10 20.50 0 0 0
08/10/2020
20.60
 87,740 20.70 21.30 20.60 0 0 0
07/10/2020
20.70
 258,420 20.70 21.40 20.20 0 0 0
06/10/2020
20.70
 98,901 21.20 21.40 20.50 0 0 0
05/10/2020
21.20
 92,100 20.80 21.40 20.90 0 0 0
02/10/2020
20.80
 252,196 20.80 21.60 20 0 0 0
01/10/2020
20.80
 409,900 21.90 21.90 19.10 0 0 0
30/09/2020
21.90
 495,520 22.60 22.60 21.60 0 0 0
29/09/2020
22.60
 395,840 23.20 23.30 22.50 0 0 0
28/09/2020
23.20
 234,010 23 23.50 22.30 0 0 0
25/09/2020
23
 399,850 23.30 23.80 22.30 0 0 0
24/09/2020
23.30
 204,907 23.60 23.90 23.20 0 0 0
23/09/2020
23.60
 164,958 24.40 24.70 23.60 0 0 0
22/09/2020
24.40
 431,784 24.10 24.70 23.40 0 0 0
21/09/2020
24.10
 295,041 22.60 24.50 23 0 0 0
18/09/2020
22.60
 225,436 22.10 22.90 21.60 0 0 0
17/09/2020
22.10
 592,180 22.90 23 21.70 0 0 0
16/09/2020
22.90
 372,250 23.70 23.70 22.80 0 0 0
15/09/2020
23.70
 268,600 23.80 23.80 23.40 0 10 -0.0
14/09/2020
23.80
 351,709 24.10 24.10 23.20 0 0 0
11/09/2020
24.10
 366,727 23.90 24.50 23 0 0 0
10/09/2020
23.90
 516,017 23.40 25 22.60 0 1,000 -0.0
09/09/2020
23.40
 1,157,568 25 25 21.70 0 3,000 -0.0
08/09/2020
25
 411,366 24.90 25.40 24 0 3,000 -0.1
07/09/2020
24.90
 447,007 25.40 26.60 23.50 1,000 0 0.0
04/09/2020
25.40
 817,986 23.30 25.80 22.80 1,610 0 0.0
03/09/2020
23.30
 1,120,655 21.20 23.40 21.20 3,000 0 0.1
01/09/2020
21.20
 416,235 20.50 22 19 0 7,000 -0.1
31/08/2020
20.50
 568,431 21.50 23.70 20.10 0 7,700 -0.2
28/08/2020
21.50
 1,038,990 18.90 21.50 20.10 0 0 0
27/08/2020
18.90
 1,389,418 18.20 20 17.20 1,000 1,500 -0.0
26/08/2020
18.20
 734,872 16.60 18.20 16.80 1,000 0 0.0
25/08/2020
16.60
 592,174 14.80 16.60 14.80 1,000 0 0.0
24/08/2020
14.80
 504,920 14.40 14.90 14 0 0 0
21/08/2020
14.40
 371,192 14 14.90 13.80 1,000 2,200 -0.0
20/08/2020
14
 733,847 13.40 14.30 13.50 1,500 8,000 -0.1
19/08/2020
13.40
 767,797 12.20 13.80 11.90 1,500 0 0.0
18/08/2020
12.20
 369,821 12.90 13 11.80 0 0 0
17/08/2020
12.90
 970,810 11.80 13.20 11.90 3,500 0 0.0
14/08/2020
11.80
 832,500 10.50 11.90 10.10 0 0 0
13/08/2020
10.50
 147,755 10.10 10.50 10.10 0 0 0
12/08/2020
10.10
 130,600 9.60 10.20 9.70 0 0 0
11/08/2020
9.60
 173,250 10 10 9.30 0 0 0
10/08/2020
10
 221,653 10.20 10.60 9.70 0 0 0
07/08/2020
10.20
 211,910 10.80 10.80 9.80 0 0 0
06/08/2020
10.80
 344,279 10.20 11.30 10.50 0 0 0
05/08/2020
10.20
 408,115 9 10.20 8.90 0 0 0
04/08/2020
9
 61,900 8.70 9 8.80 0 0 0
03/08/2020
8.70
 82,100 8.40 8.90 8.50 0 0 0
31/07/2020
8.40
 42,100 8.60 8.60 8.30 0 0 0
30/07/2020
8.60
 63,200 8.40 8.60 8.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |