CTCP Đầu tư và Xây dựng Vina2 (vc2)

4.50
0.10
(2.27%)
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
(2026-05-13) 		-0.20 -4.35% 2,782,400 -17,300 0
4.20
4.70
4.50
2 tháng
(2026-04-13) 		-0.50 -10.20% 5,389,800 90 0
4.20
5.10
4.50
3 tháng
(2026-03-16) 		-0.30 -6.38% 8,752,100 27,490 0.1
4.20
5.10
4.50
6 tháng
(2025-12-15) 		-1.70 -27.87% 22,104,100 32,790 0.2
4.20
6.40
4.50
12 tháng
(2025-06-17) 		-2.96 -40.25% 92,829,600 -581,410 -5.2
4.20
9.27
4.50
24 tháng
(2024-06-24) 		-3.24 -42.38% 207,402,340 20,413 -1.1
4.20
9.45
4.50
36 tháng
(2023-06-28) 		-8.05 -64.67% 297,863,693 42,133 -0.9
4.20
15.73
4.50
60 tháng
(2021-07-08) 		-9.78 -68.96% 412,109,349 57,033 -0.6
4.20
53.93
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2018
7.85
 1,000 7.85 7.85 7.85 0 0 0
12/11/2018
7.85
 0 7.85 7.85 7.85 0 0 0
09/11/2018
7.85
 0 7.85 7.85 7.85 0 0 0
08/11/2018
7.85
 0 7.85 7.85 7.85 0 0 0
07/11/2018
7.85
 0 7.85 7.85 7.85 0 0 0
06/11/2018
7.85
 0 7.85 7.85 7.85 0 0 0
05/11/2018
7.85
 0 7.85 7.85 7.85 0 0 0
02/11/2018
7.85
 0 7.85 7.85 7.85 0 0 0
01/11/2018
7.85
 1,200 8.18 8.18 7.46 0 0 0
31/10/2018
8.18
 0 8.18 8.18 8.18 0 0 0
30/10/2018
8.18
 0 8.18 8.18 8.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |