CTCP Đầu tư và Xây dựng Vina2 (vc2)

5.80
-0.10
(-1.69%)
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
(2025-12-29) 		-0.40 -6.35% 4,837,400 -5,200 -0.0
5.80
6.30
5.80
2 tháng
(2025-12-01) 		-0.46 -7.29% 9,148,600 -11,300 -0.1
5.80
6.55
5.80
3 tháng
(2025-10-30) 		-0.37 -5.94% 14,247,800 -300 0.0
5.80
6.55
5.80
6 tháng
(2025-08-01) 		-2.65 -30.96% 42,225,800 -685,400 -6.0
5.80
9.27
5.80
12 tháng
(2025-02-03) 		-2.10 -26.25% 141,194,994 -90,700 -1.8
5.80
9.27
5.80
24 tháng
(2024-02-15) 		-3.28 -35.74% 213,124,255 1,923 -1.2
5.80
10.73
5.80
36 tháng
(2023-02-13) 		-1.10 -15.71% 315,495,598 18,643 -1.0
5.80
15.73
5.80
60 tháng
(2021-02-23) 		-1.35 -18.57% 399,280,027 19,243 -0.8
5.80
53.93
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/12/2018
7.85
 23 7.85 7.85 7.85 0 0 0
24/12/2018
7.85
 1,600 7.85 7.85 7.85 0 0 0
21/12/2018
7.85
 4,000 7.46 7.85 7.85 0 0 0
20/12/2018
7.46
 0 7.46 7.46 7.46 0 0 0
19/12/2018
7.46
 200 7.59 7.59 7.46 0 0 0
18/12/2018
7.59
 458 7.85 7.85 7.59 0 0 0
17/12/2018
7.85
 380 8.38 8.38 7.85 0 0 0
14/12/2018
8.38
 5,600 8.18 8.38 7.66 0 0 0
13/12/2018
8.18
 0 8.18 8.18 8.18 0 0 0
12/12/2018
8.18
 0 8.18 8.18 8.18 0 0 0
11/12/2018
8.18
 1,200 8.18 8.18 8.18 0 0 0
10/12/2018
8.18
 76 8.18 8.18 8.18 0 0 0
07/12/2018
8.18
 0 8.18 8.18 8.18 0 0 0
06/12/2018
8.18
 0 8.18 8.18 8.18 0 0 0
05/12/2018
8.18
 0 8.18 8.18 8.18 0 0 0
04/12/2018
8.18
 50 8.18 8.18 8.18 0 0 0
03/12/2018
8.18
 1,800 8.18 8.18 8.18 0 0 0
30/11/2018
8.18
 10 8.18 8.18 8.18 0 0 0
29/11/2018
8.18
 0 8.18 8.18 8.18 0 0 0
28/11/2018
8.18
 0 8.18 8.18 8.18 0 0 0
27/11/2018
8.18
 0 8.18 8.18 8.18 0 0 0
26/11/2018
8.18
 1,100 7.85 8.18 8.18 0 0 0
23/11/2018
7.85
 2,700 7.85 7.85 7.85 0 0 0
22/11/2018
7.85
 500 7.85 7.85 7.85 0 0 0
21/11/2018
7.85
 4,600 7.85 7.85 7.53 0 0 0
20/11/2018
7.85
 4 7.85 7.85 7.85 0 0 0
19/11/2018
7.85
 0 7.85 7.85 7.85 0 0 0
16/11/2018
7.85
 0 7.85 7.85 7.85 0 0 0
15/11/2018
7.85
 0 7.85 7.85 7.85 0 0 0
14/11/2018
7.85
 4,600 7.85 7.85 7.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |