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

35.60
0
(0%)
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) 		-9.40 -20.89% 67,300 0 0
35.60
49.40
35.60
2 tháng
(2025-12-01) 		-4.40 -11% 353,500 0 0
35.10
49.80
35.60
3 tháng
(2025-10-30) 		-3.50 -8.95% 450,400 0 0
35
49.80
35.60
6 tháng
(2025-08-01) 		-10.40 -22.61% 761,000 0 0
34.90
49.80
35.60
12 tháng
(2025-02-03) 		11.60 48.33% 2,974,607 0 0
24
49.80
35.60
24 tháng
(2024-02-15) 		12.30 52.79% 10,642,448 -100 -0.1
22
49.80
35.60
36 tháng
(2023-02-13) 		12.20 52.14% 14,772,808 0 -0.0
19.90
49.80
35.60
60 tháng
(2021-02-23) 		13.50 61.09% 92,525,149 -400 -0.2
18.60
54.60
35.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2019
12.60
 51,720 13.40 13.40 12.30 0 0 0
05/04/2019
13.40
 109,600 12.70 13.40 12 0 0 0
04/04/2019
12.70
 60,204 13.30 13.30 12.50 0 0 0
03/04/2019
13.30
 90,007 13.30 13.60 12.50 0 0 0
02/04/2019
13.30
 86,400 14 14 13.10 0 0 0
01/04/2019
14
 147,110 13.30 14.60 13.40 0 0 0
29/03/2019
13.30
 330,430 12.10 13.30 10.90 0 0 0
28/03/2019
12.10
 309,980 13.40 13.40 12.10 0 0 0
27/03/2019
13.40
 346,050 14.80 14.80 13.40 0 0 0
26/03/2019
14.80
 239,094 15.20 16 14 0 1,000 -0.0
25/03/2019
15.20
 283,309 13.90 15.20 13.90 0 0 0
22/03/2019
13.90
 371,700 12.70 13.90 13.50 0 0 0
21/03/2019
12.70
 214,700 11.60 12.70 12 0 0 0
20/03/2019
11.60
 563,157 10.60 11.60 10.70 0 5,000 -0.1
19/03/2019
10.60
 33,800 9.70 10.60 10.60 0 0 0
18/03/2019
9.70
 133,800 8.90 9.70 9.70 0 0 0
15/03/2019
8.90
 62,192 8.10 8.90 8.90 1,000 0 0.0
14/03/2019
8.10
 69,800 7.40 8.10 8.10 0 0 0
13/03/2019
7.40
 368,970 6.80 7.40 7.20 0 0 0
12/03/2019
6.80
 26,509 6.20 6.80 6.80 0 0 0
11/03/2019
6.20
 28,801 5.70 6.20 6.10 0 0 0
08/03/2019
5.70
 92,000 5.20 5.70 5.20 0 0 0
07/03/2019
5.20
 63,200 4.80 5.20 4.90 0 0 0
06/03/2019
4.80
 0 4.80 4.80 4.80 0 0 0
05/03/2019
4.80
 0 4.80 4.80 4.80 0 0 0
04/03/2019
4.80
 0 4.80 4.80 4.80 0 0 0
01/03/2019
4.80
 103,200 4.90 5 4.50 0 0 0
28/02/2019
4.90
 0 4.90 4.90 4.90 0 0 0
27/02/2019
4.90
 0 4.90 4.90 4.90 0 0 0
26/02/2019
4.90
 0 4.90 4.90 4.90 0 0 0
25/02/2019
4.90
 102,300 5.20 5.20 4.80 0 300 -0.0
22/02/2019
5.20
 5,800 5.30 5.40 5.20 0 0 0
21/02/2019
5.30
 208,600 4.90 5.30 5 0 0 0
20/02/2019
4.90
 5,100 5 5 4.80 0 0 0
19/02/2019
5
 25,500 5 5 4.90 0 0 0
18/02/2019
5
 24,900 5 5 4.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |