CTCP Đầu tư và Xây dựng Vina2 (vc2)

3.70
0.10
(2.78%)
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
(2026-06-29) 		-0.70 -16.28% 1,458,200 -500 0
3.60
4.40
3.70
2 tháng
(2026-06-01) 		-0.60 -14.29% 4,010,700 -3,100 0
3.60
4.60
3.70
3 tháng
(2026-05-04) 		-1.30 -26.53% 6,199,100 -5,400 0
3.60
4.90
3.70
6 tháng
(2026-01-30) 		-2.20 -37.93% 16,946,800 50,790 0.2
3.60
5.90
3.70
12 tháng
(2025-08-04) 		-4.76 -56.96% 58,288,100 -658,110 -6.1
3.60
9.27
3.70
24 tháng
(2024-08-08) 		-2.49 -40.90% 207,678,113 33,090 -1.1
3.60
9.45
3.70
36 tháng
(2023-08-14) 		-11.04 -75.40% 271,430,626 42,533 -1.1
3.60
14.64
3.70
60 tháng
(2021-08-24) 		-20.05 -84.78% 407,736,020 69,933 -0.6
3.60
53.93
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2019
11.06
 700 10.21 11.06 10.47 0 0 0
16/05/2019
10.21
 4,275 11.26 11.65 10.21 0 0 0
15/05/2019
11.26
 11,200 12.11 12.11 10.93 0 0 0
14/05/2019
12.11
 3,300 12.17 13.09 10.99 0 0 0
13/05/2019
12.17
 12,200 11.71 12.43 11.71 0 0 0
10/05/2019
11.71
 300 11.71 11.78 11.71 0 0 0
09/05/2019
11.71
 7,600 10.80 11.71 10.99 0 0 0
08/05/2019
10.80
 5,300 9.82 10.80 9.82 0 0 0
07/05/2019
9.82
 2,800 9.82 9.82 9.16 0 0 0
06/05/2019
9.82
 11,400 9.16 10.01 9.16 0 0 0
03/05/2019
9.16
 600 9.16 9.16 9.16 0 0 0
02/05/2019
9.16
 1,500 9.16 9.16 9.16 0 0 0
26/04/2019
9.16
 0 9.16 9.16 9.16 0 0 0
25/04/2019
9.16
 1,200 9.16 9.23 9.16 0 0 0
24/04/2019
9.16
 0 9.16 9.16 9.16 0 0 0
23/04/2019
9.16
 200 9.16 9.16 9.16 0 0 0
22/04/2019
9.16
 50 9.16 9.16 9.16 0 0 0
19/04/2019
9.16
 2,200 9.29 9.29 9.16 0 0 0
18/04/2019
9.29
 0 9.29 9.29 9.29 0 0 0
17/04/2019
9.29
 1,090 9.29 9.29 9.16 0 0 0
16/04/2019
9.29
 25 9.29 9.29 9.29 25 0 0.0
12/04/2019
9.29
 0 9.29 9.29 9.29 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |