CTCP Đầu tư và Xây dựng Vina2 (vc2)

5
-0.10
(-1.96%)
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) 		-0.40 -7.27% 3,435,700 16,000 0.1
4.50
5.50
5
2 tháng
(2026-01-19) 		-0.90 -15% 9,104,800 800 0.0
4.50
6
5
3 tháng
(2025-12-18) 		-1.20 -19.05% 13,267,000 5,300 0.0
4.50
6.40
5
6 tháng
(2025-09-19) 		-2.90 -36.25% 29,993,900 -347,800 -3.0
4.50
8
5
12 tháng
(2025-03-24) 		-2.63 -34% 129,525,800 -28,300 -1.3
4.50
9.27
5
24 tháng
(2024-03-28) 		-5.26 -50.79% 209,094,715 5,623 -1.1
4.50
10.36
5
36 tháng
(2023-04-03) 		-2.81 -35.52% 318,728,820 16,143 -1.0
4.50
15.73
5
60 tháng
(2021-04-13) 		-7.26 -58.74% 405,570,410 28,043 -0.8
4.50
53.93
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2019
11.71
 1,101 11.71 11.71 11.06 0 0 0
28/05/2019
11.71
 6,738 11.45 11.71 11.26 0 0 0
27/05/2019
11.45
 3,185 11.65 11.71 11.45 0 0 0
24/05/2019
11.65
 16,700 11.13 11.71 11.13 0 0 0
23/05/2019
11.13
 13,722 10.21 11.13 10.01 0 0 0
22/05/2019
10.21
 100 11.26 11.26 10.21 0 0 0
21/05/2019
11.26
 1,200 11.71 11.71 10.86 0 0 0
20/05/2019
11.71
 5,200 11.06 11.71 10.27 0 0 0
17/05/2019
11.06
 700 10.21 11.06 10.47 0 0 0
16/05/2019
10.21
 4,275 11.26 11.65 10.21 0 0 0
15/05/2019
11.26
 11,200 12.11 12.11 10.93 0 0 0
14/05/2019
12.11
 3,300 12.17 13.09 10.99 0 0 0
13/05/2019
12.17
 12,200 11.71 12.43 11.71 0 0 0
10/05/2019
11.71
 300 11.71 11.78 11.71 0 0 0
09/05/2019
11.71
 7,600 10.80 11.71 10.99 0 0 0
08/05/2019
10.80
 5,300 9.82 10.80 9.82 0 0 0
07/05/2019
9.82
 2,800 9.82 9.82 9.16 0 0 0
06/05/2019
9.82
 11,400 9.16 10.01 9.16 0 0 0
03/05/2019
9.16
 600 9.16 9.16 9.16 0 0 0
02/05/2019
9.16
 1,500 9.16 9.16 9.16 0 0 0
26/04/2019
9.16
 0 9.16 9.16 9.16 0 0 0
25/04/2019
9.16
 1,200 9.16 9.23 9.16 0 0 0
24/04/2019
9.16
 0 9.16 9.16 9.16 0 0 0
23/04/2019
9.16
 200 9.16 9.16 9.16 0 0 0
22/04/2019
9.16
 50 9.16 9.16 9.16 0 0 0
19/04/2019
9.16
 2,200 9.29 9.29 9.16 0 0 0
18/04/2019
9.29
 0 9.29 9.29 9.29 0 0 0
17/04/2019
9.29
 1,090 9.29 9.29 9.16 0 0 0
16/04/2019
9.29
 25 9.29 9.29 9.29 25 0 0.0
12/04/2019
9.29
 0 9.29 9.29 9.29 0 0 0
11/04/2019
9.29
 0 9.29 9.29 9.29 0 0 0
10/04/2019
9.29
 0 9.29 9.29 9.29 0 0 0
09/04/2019
9.29
 90 9.29 9.29 9.29 0 0 0
08/04/2019
9.29
 100 8.70 9.29 9.29 0 0 0
05/04/2019
8.70
 0 8.70 8.70 8.70 0 0 0
04/04/2019
8.70
 3 8.70 8.70 8.70 0 0 0
03/04/2019
8.70
 0 8.70 8.70 8.70 0 0 0
02/04/2019
8.70
 1 8.70 8.70 8.70 0 0 0
01/04/2019
8.70
 97 8.70 8.70 8.70 0 0 0
29/03/2019
8.70
 0 8.70 8.70 8.70 0 0 0
28/03/2019
8.70
 2,000 8.70 8.70 8.70 0 0 0
27/03/2019
8.70
 800 9.36 9.36 8.64 0 0 0
26/03/2019
9.36
 2,501 8.77 9.36 9.29 0 0 0
25/03/2019
8.77
 900 9.42 9.42 8.77 0 0 0
22/03/2019
9.42
 2,810 8.57 9.42 9.16 0 0 0
21/03/2019
8.57
 100 8.57 8.57 8.57 0 0 0
20/03/2019
8.57
 2,100 9.10 9.10 8.57 0 0 0
19/03/2019
9.10
 100 9.23 9.23 9.10 0 0 0
18/03/2019
9.23
 0 9.23 9.23 9.23 0 0 0
15/03/2019
9.23
 8,900 8.90 9.23 8.90 0 0 0
14/03/2019
8.90
 2,076 9.16 10.01 8.90 0 0 0
13/03/2019
9.16
 3,000 8.84 9.69 9.16 0 0 0
12/03/2019
8.84
 625 8.77 8.84 8.84 0 0 0
11/03/2019
8.77
 5,400 8.90 8.90 8.05 0 0 0
08/03/2019
8.90
 2,000 8.90 8.90 8.90 0 0 0
07/03/2019
8.90
 1,100 8.90 8.90 8.57 0 0 0
06/03/2019
8.90
 4,800 9.62 10.47 8.84 0 0 0
05/03/2019
9.62
 100 8.84 9.62 9.62 0 0 0
04/03/2019
8.84
 100 8.84 8.84 8.84 0 0 0
01/03/2019
8.84
 2,000 8.84 8.84 8.84 0 0 0
28/02/2019
8.84
 3,700 8.84 8.90 8.84 0 0 0
27/02/2019
8.84
 4,500 8.84 9.16 8.84 0 0 0
26/02/2019
8.84
 1,000 8.70 8.84 8.84 0 0 0
25/02/2019
8.70
 2,600 8.70 8.70 7.98 0 0 0
22/02/2019
8.70
 0 8.70 8.70 8.70 0 0 0
21/02/2019
8.70
 100 8.57 8.70 8.70 0 0 0
20/02/2019
8.57
 239 8.51 9.36 8.57 0 0 0
19/02/2019
8.51
 1,600 8.25 8.51 8.51 0 0 0
18/02/2019
8.25
 100 8.84 8.84 8.25 0 0 0
15/02/2019
8.84
 2,500 9.82 9.82 8.84 0 0 0
14/02/2019
9.82
 100 9.03 9.82 9.82 0 0 0
13/02/2019
9.03
 100 8.25 9.03 9.03 0 0 0
12/02/2019
8.25
 200 8.25 8.25 8.25 0 0 0
11/02/2019
8.25
 100 8.18 8.25 8.25 0 0 0
01/02/2019
8.18
 0 8.18 8.18 8.18 0 0 0
31/01/2019
8.18
 32 8.18 8.18 8.18 0 0 0
30/01/2019
8.18
 97 8.18 8.18 8.18 0 0 0
29/01/2019
8.18
 0 8.18 8.18 8.18 0 0 0
28/01/2019
8.18
 7 8.18 8.18 8.18 0 0 0
25/01/2019
8.18
 100 8.18 8.18 8.18 0 0 0
24/01/2019
8.18
 0 8.18 8.18 8.18 0 0 0
23/01/2019
8.18
 373 8.18 8.18 8.18 0 0 0
22/01/2019
8.18
 3,200 8.18 8.18 8.18 0 0 0
21/01/2019
8.18
 0 8.18 8.18 8.18 0 0 0
18/01/2019
8.18
 397 8.18 8.18 8.18 0 0 0
17/01/2019
8.18
 0 8.18 8.18 8.18 0 0 0
16/01/2019
8.18
 1,300 8.18 8.18 8.18 0 0 0
15/01/2019
8.18
 0 8.18 8.18 8.18 0 0 0
14/01/2019
8.18
 0 8.18 8.18 8.18 0 0 0
11/01/2019
8.18
 2,800 8.18 8.18 8.18 0 0 0
10/01/2019
8.18
 0 8.18 8.18 8.18 0 0 0
09/01/2019
8.18
 0 8.18 8.18 8.18 0 0 0
08/01/2019
8.18
 2,100 8.18 8.18 8.18 0 0 0
07/01/2019
8.18
 6,200 8.18 8.18 8.18 0 0 0
04/01/2019
8.18
 0 8.18 8.18 8.18 0 0 0
03/01/2019
8.18
 0 8.18 8.18 8.18 0 0 0
02/01/2019
8.18
 0 8.18 8.18 8.18 0 0 0
28/12/2018
8.18
 2,000 8.18 8.18 8.18 0 0 0
27/12/2018
8.18
 0 8.18 8.18 8.18 0 0 0
26/12/2018
8.18
 500 7.85 8.18 8.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |