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

43.80
-2.10
(-4.58%)
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) 		12.90 39.09% 17,200 0 0
32.30
45.90
43.80
2 tháng
(2026-01-16) 		5.30 13.05% 43,500 0 0
32.10
45.90
43.80
3 tháng
(2025-12-17) 		5.30 13.05% 123,300 0 0
32.10
49.40
43.80
6 tháng
(2025-09-18) 		3.80 9.03% 517,100 0 0
32.10
49.80
43.80
12 tháng
(2025-03-24) 		12.30 36.61% 2,638,200 0 0
32.10
49.80
43.80
24 tháng
(2024-03-27) 		22.90 99.57% 10,329,857 0 -0.0
22
49.80
43.80
36 tháng
(2023-04-03) 		24 109.59% 14,357,372 0 -0.0
19.90
49.80
43.80
60 tháng
(2021-04-12) 		23 100.44% 86,292,484 -9,700 -0.4
18.60
54.60
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2019
20.70
 333,808 18.90 20.70 18.30 0 0 0
22/05/2019
18.90
 316,918 19.60 20.90 17.80 0 0 0
21/05/2019
19.60
 415,087 17.90 19.60 18.60 0 0 0
20/05/2019
17.90
 176,000 16.30 17.90 17.40 0 0 0
17/05/2019
16.30
 303,270 14.90 16.30 15.20 700 0 0.0
16/05/2019
14.90
 320,007 14.20 15.30 13.80 0 0 0
15/05/2019
14.20
 116,050 13.80 14.20 13.80 0 0 0
14/05/2019
13.80
 88,300 13.40 13.80 13.40 0 2,200 -0.0
13/05/2019
13.40
 63,335 14.10 14.20 13.40 0 0 0
10/05/2019
14.10
 135,439 13.90 14.40 13.90 800 0 0.0
09/05/2019
13.90
 180,648 13.10 14.30 13.10 700 0 0.0
08/05/2019
13.10
 66,800 13.30 13.50 12.90 0 0 0
07/05/2019
13.30
 82,300 13.40 13.90 12.90 1,500 300 0.0
06/05/2019
13.40
 58,900 13 13.40 12.20 0 0 0
03/05/2019
13
 61,650 13.30 13.60 13 0 0 0
02/05/2019
13.30
 141,407 12.60 13.80 13.10 0 0 0
26/04/2019
12.60
 246,330 11.50 12.60 11.80 0 0 0
25/04/2019
11.50
 51,600 11.80 11.80 11.10 0 0 0
24/04/2019
11.80
 20,200 11.90 12 11.20 0 0 0
23/04/2019
11.90
 23,000 11.90 12 11.80 0 0 0
22/04/2019
11.90
 36,100 11.90 12.40 11.90 0 1,600 -0.0
19/04/2019
11.90
 64,380 10.90 11.90 11.30 0 0 0
18/04/2019
10.90
 149,030 10.70 11 10.60 0 0 0
17/04/2019
10.70
 254,600 11.80 11.80 10.70 1,600 0 0.0
16/04/2019
11.80
 35,309 12 12 11.30 0 0 0
12/04/2019
12
 57,800 12.40 12.40 11.60 0 0 0
11/04/2019
12.40
 62,700 11.60 12.70 11.90 0 0 0
10/04/2019
11.60
 85,600 12.60 12.60 11.60 0 0 0
09/04/2019
12.60
 84,917 12.60 12.60 12 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |