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

49
0.80
(1.66%)
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
(2025-11-05) 		10.80 27.69% 262,300 0 0
35
49.80
49
2 tháng
(2025-10-06) 		8.60 20.87% 298,700 0 0
34.90
49.80
49
3 tháng
(2025-09-08) 		6.60 15.28% 310,300 0 0
34.90
49.80
49
6 tháng
(2025-06-09) 		15.50 45.19% 1,923,500 0 0
34.30
49.80
49
12 tháng
(2024-12-10) 		25.50 104.94% 2,924,706 0 -0.0
22
49.80
49
24 tháng
(2023-12-19) 		27 118.42% 10,608,508 0 -0.0
22
49.80
49
36 tháng
(2022-12-21) 		25.80 107.50% 15,094,170 0 -0.0
19.90
49.80
49
60 tháng
(2020-12-31) 		27 118.42% 100,797,008 -400 -0.2
17.80
54.60
49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
5
 24,300 4.90 5 4.90 0 0 0
14/02/2019
4.90
 5,100 5 5 4.90 0 0 0
13/02/2019
5
 29,800 5.10 5.20 5 0 0 0
12/02/2019
5.10
 6,700 5.10 5.10 4.90 0 0 0
11/02/2019
5.10
 22,800 5 5.10 5 0 0 0
01/02/2019
5
 17,400 4.60 5 4.50 0 0 0
31/01/2019
4.60
 26,800 4.40 4.80 4.60 0 0 0
30/01/2019
4.40
 83,800 4.60 4.80 4.40 0 0 0
29/01/2019
4.60
 2,500 5 5 4.60 0 0 0
28/01/2019
5
 52,600 4.90 5.10 4.60 0 0 0
25/01/2019
4.90
 24,600 4.80 5.20 4.80 0 0 0
24/01/2019
4.80
 12,500 4.60 4.80 4.70 0 0 0
23/01/2019
4.60
 2,800 4.60 4.90 4.60 0 0 0
22/01/2019
4.60
 16,517 4.60 4.90 4.50 0 0 0
21/01/2019
4.60
 15,200 4.30 4.60 4.30 0 0 0
18/01/2019
4.30
 0 4.30 4.30 4.30 0 0 0
17/01/2019
4.30
 12,000 4.50 4.50 4.30 0 0 0
16/01/2019
4.50
 1,000 4.50 4.50 4.40 0 0 0
15/01/2019
4.50
 53,200 4.50 4.60 4.20 0 0 0
14/01/2019
4.50
 14,700 4.30 4.70 4.30 0 0 0
11/01/2019
4.30
 9,400 4.30 4.30 3.90 0 0 0
10/01/2019
4.30
 3,000 4.30 4.30 4.30 0 0 0
09/01/2019
4.30
 10,700 4.30 4.30 4.10 0 0 0
08/01/2019
4.30
 1,100 4.40 4.40 4.20 0 0 0
07/01/2019
4.40
 0 4.40 4.40 4.40 0 0 0
04/01/2019
4.40
 0 4.40 4.40 4.40 0 0 0
03/01/2019
4.40
 0 4.40 4.40 4.40 0 0 0
02/01/2019
4.40
 5,625 4.30 4.40 4.30 0 0 0
28/12/2018
4.30
 8,000 4.30 4.30 4.30 0 0 0
27/12/2018
4.30
 3,600 4.40 4.40 4 0 0 0
26/12/2018
4.40
 18,200 4.50 4.50 4.30 0 0 0
25/12/2018
4.50
 9,000 4.50 4.50 4.20 0 0 0
24/12/2018
4.50
 2,900 4.50 4.50 4.30 0 0 0
21/12/2018
4.50
 35,300 4.70 4.70 4.30 0 0 0
20/12/2018
4.70
 10,300 4.40 4.80 4.30 0 0 0
19/12/2018
4.40
 17,200 4.60 4.60 4.20 0 0 0
18/12/2018
4.60
 67,300 4.60 4.60 4.20 0 0 0
17/12/2018
4.60
 1,100 4.60 4.60 4.20 0 0 0
14/12/2018
4.60
 6,800 4.60 4.60 4.50 0 0 0
13/12/2018
4.60
 7,000 4.60 4.60 4.20 0 0 0
12/12/2018
4.60
 55,300 4.70 4.70 4.40 0 0 0
11/12/2018
4.70
 20,600 4.80 4.80 4.40 0 0 0
10/12/2018
4.80
 12,700 4.80 5 4.60 0 0 0
07/12/2018
4.80
 20,600 4.70 4.90 4.50 0 0 0
06/12/2018
4.70
 93,600 4.40 4.80 4.40 0 0 0
05/12/2018
4.40
 37,100 4.30 4.40 4.30 0 0 0
04/12/2018
4.30
 23,400 4.10 4.30 4.20 0 0 0
03/12/2018
4.10
 8,300 4.10 4.10 3.80 0 0 0
30/11/2018
4.10
 16,400 4.30 4.30 3.90 0 0 0
29/11/2018
4.30
 3,100 4.30 4.30 4.10 0 0 0
28/11/2018
4.30
 8,000 4.30 4.30 4.10 0 0 0
27/11/2018
4.30
 24,500 4.20 4.30 4.10 0 0 0
26/11/2018
4.20
 9,600 4.20 4.30 4.10 0 0 0
23/11/2018
4.20
 33,600 4 4.30 3.90 0 0 0
22/11/2018
4
 50,500 4.10 4.10 3.70 0 0 0
21/11/2018
4.10
 6,700 4.10 4.20 4.10 0 0 0
20/11/2018
4.10
 7,700 4.10 4.10 4.10 0 0 0
19/11/2018
4.10
 38,342 4.40 4.40 4 0 0 0
16/11/2018
4.40
 5,200 4.30 4.40 4.30 0 0 0
15/11/2018
4.30
 31,800 4.30 4.40 3.90 0 0 0
14/11/2018
4.30
 36,415 4.20 4.50 3.80 0 0 0
13/11/2018
4.20
 18,000 4.20 4.30 4 0 0 0
12/11/2018
4.20
 42,000 4.50 4.60 4.20 0 0 0
09/11/2018
4.50
 33,501 4.40 4.50 4.30 0 0 0
08/11/2018
4.40
 22,900 4.50 4.70 4.40 0 0 0
07/11/2018
4.50
 78,015 4.10 4.50 4.20 0 0 0
06/11/2018
4.10
 249,500 3.80 4.10 3.90 0 0 0
05/11/2018
3.80
 10,700 3.70 3.90 3.70 0 0 0
02/11/2018
3.70
 16,300 3.50 3.70 3.50 0 0 0
01/11/2018
3.50
 4,200 3.60 3.70 3.50 0 0 0
31/10/2018
3.60
 13,900 3.80 3.80 3.50 0 0 0
30/10/2018
3.80
 700 3.90 3.90 3.60 0 0 0
29/10/2018
3.90
 0 3.90 3.90 3.90 0 0 0
26/10/2018
3.90
 28,900 3.90 3.90 3.60 0 0 0
25/10/2018
3.90
 153,800 3.70 4 3.70 0 0 0
24/10/2018
3.70
 34,600 3.50 3.70 3.20 0 0 0
23/10/2018
3.50
 1,900 3.30 3.50 3.30 0 0 0
22/10/2018
3.30
 8,400 3.40 3.40 3.10 0 0 0
19/10/2018
3.40
 200 3.50 3.50 3.40 0 0 0
18/10/2018
3.50
 12,800 3.40 3.70 3.50 0 0 0
17/10/2018
3.40
 38,600 3.10 3.40 3.40 0 0 0
16/10/2018
3.10
 313,700 3.10 3.40 3 0 0 0
15/10/2018
3.10
 7,512 3.20 3.40 3.10 0 0 0
12/10/2018
3.20
 28,746 3.30 3.40 3.20 0 0 0
11/10/2018
3.30
 21,500 3.30 3.30 3 0 4,500 -0.0
10/10/2018
3.30
 8,000 3.20 3.30 3 0 0 0
09/10/2018
3.20
 0 3.20 3.20 3.20 0 0 0
08/10/2018
3.20
 16,100 3.20 3.30 3.20 0 0 0
05/10/2018
3.20
 60,600 3 3.20 3 0 0 0
04/10/2018
3
 100 3 3 3 0 0 0
03/10/2018
3
 32,400 3 3.10 3 0 0 0
02/10/2018
3
 20,000 3 3 3 0 0 0
01/10/2018
3
 0 3 3 3 0 0 0
28/09/2018
3
 1,000 3.10 3.10 3 0 0 0
27/09/2018
3.10
 0 3.10 3.10 3.10 0 0 0
26/09/2018
3.10
 2,000 3.10 3.10 3.10 0 0 0
25/09/2018
3.10
 2,000 3.10 3.10 3.10 0 0 0
24/09/2018
3.10
 53,200 3 3.10 3 0 0 0
21/09/2018
3
 10,600 3 3 3 0 0 0
20/09/2018
3
 0 3 3 3 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |